Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 14,100.00 | 14,459.00 | 14,100.00 | 14,403.50 | 14,350.00 | 16,315 |
| 2023-08-25 | 13,910.00 | 14,070.00 | 13,775.00 | 14,043.00 | 13,990.84 | 11,407 |
| 2023-08-24 | 13,925.50 | 13,925.50 | 13,668.00 | 13,774.00 | 13,722.84 | 21,487 |
| 2023-08-23 | 13,736.00 | 14,000.00 | 13,640.00 | 13,855.00 | 13,803.53 | 13,930 |
| 2023-08-22 | 13,526.00 | 14,000.00 | 13,464.50 | 13,559.50 | 13,509.13 | 22,454 |
| 2023-08-18 | 13,332.00 | 13,399.50 | 13,136.00 | 13,381.00 | 13,331.29 | 19,406 |
| 2023-08-17 | 13,151.00 | 13,635.00 | 13,086.00 | 13,359.50 | 13,309.87 | 29,457 |
| 2023-08-16 | 13,350.00 | 13,350.00 | 12,901.00 | 13,111.00 | 13,062.30 | 17,579 |
| 2023-08-15 | 12,500.00 | 12,888.00 | 12,131.50 | 12,855.50 | 12,807.75 | 16,429 |
| 2023-08-14 | 11,534.00 | 12,481.50 | 11,534.00 | 12,131.50 | 12,086.44 | 15,863 |
| 2023-08-11 | 11,084.00 | 11,200.00 | 10,838.00 | 11,017.50 | 10,976.57 | 35,586 |
| 2023-08-10 | 11,000.00 | 11,216.50 | 10,994.00 | 11,027.50 | 10,986.54 | 21,241 |
| 2023-08-09 | 11,172.00 | 11,176.00 | 10,847.00 | 10,901.50 | 10,861.01 | 23,491 |
| 2023-08-08 | 11,217.50 | 11,290.00 | 11,074.00 | 11,120.50 | 11,079.19 | 22,252 |
| 2023-08-07 | 10,900.00 | 11,240.00 | 10,900.00 | 11,202.00 | 11,160.39 | 18,535 |
| 2023-08-04 | 11,240.00 | 11,240.00 | 10,810.00 | 10,882.50 | 10,842.08 | 35,894 |
| 2023-08-03 | 10,712.00 | 10,840.00 | 10,625.00 | 10,808.00 | 10,767.85 | 29,009 |
| 2023-08-02 | 10,690.00 | 10,806.50 | 10,552.00 | 10,626.50 | 10,587.03 | 49,546 |
| 2023-08-01 | 10,648.00 | 10,768.00 | 10,606.00 | 10,751.00 | 10,711.06 | 16,050 |
| 2023-07-31 | 10,541.00 | 10,606.00 | 10,461.00 | 10,573.00 | 10,533.73 | 15,648 |
| 2023-07-28 | 10,444.00 | 10,521.50 | 10,390.00 | 10,486.50 | 10,447.55 | 19,121 |
| 2023-07-27 | 10,392.00 | 10,518.00 | 10,224.50 | 10,251.50 | 10,213.42 | 15,104 |
| 2023-07-26 | 10,268.00 | 10,300.00 | 10,181.00 | 10,235.00 | 10,196.98 | 14,505 |
| 2023-07-25 | 10,188.00 | 10,294.00 | 10,125.00 | 10,281.00 | 10,242.81 | 13,800 |
| 2023-07-24 | 10,094.00 | 10,094.00 | 9,943.00 | 10,059.00 | 10,021.63 | 19,244 |
| 2023-07-21 | 10,104.00 | 10,104.00 | 9,960.00 | 10,052.50 | 10,015.16 | 10,517 |
| 2023-07-20 | 10,201.00 | 10,201.00 | 9,964.50 | 9,998.00 | 9,960.86 | 28,920 |
| 2023-07-19 | 10,250.00 | 10,250.00 | 10,140.00 | 10,190.00 | 10,152.15 | 10,719 |
| 2023-07-18 | 10,214.00 | 10,220.00 | 10,121.00 | 10,191.50 | 10,153.64 | 12,040 |
| 2023-07-17 | 10,236.00 | 10,306.00 | 10,147.50 | 10,211.50 | 10,173.57 | 13,903 |
| 2023-07-14 | 9,999.00 | 10,274.00 | 9,999.00 | 10,234.00 | 10,195.98 | 21,692 |
| 2023-07-13 | 9,760.50 | 10,000.00 | 9,739.50 | 9,994.00 | 9,956.88 | 15,788 |
| 2023-07-12 | 9,558.00 | 9,652.50 | 9,558.00 | 9,630.50 | 9,594.73 | 9,066 |
| 2023-07-11 | 9,435.50 | 9,485.00 | 9,398.00 | 9,479.50 | 9,444.29 | 10,554 |
| 2023-07-10 | 9,460.50 | 9,474.00 | 9,347.50 | 9,422.50 | 9,387.50 | 9,775 |
| 2023-07-07 | 9,565.00 | 9,565.00 | 9,447.00 | 9,472.50 | 9,437.31 | 8,479 |
| 2023-07-06 | 9,432.50 | 9,487.50 | 9,330.00 | 9,475.00 | 9,439.80 | 13,119 |
| 2023-07-05 | 9,850.00 | 9,850.00 | 9,415.50 | 9,455.00 | 9,419.88 | 17,046 |
| 2023-07-04 | 9,750.00 | 9,895.00 | 9,530.00 | 9,639.00 | 9,603.19 | 10,336 |
| 2023-07-03 | 9,500.00 | 9,699.00 | 9,350.00 | 9,517.50 | 9,482.15 | 20,678 |
| 2023-06-30 | 9,350.00 | 9,491.00 | 9,339.50 | 9,475.00 | 9,439.80 | 20,030 |
| 2023-06-29 | 9,200.00 | 9,295.50 | 9,143.50 | 9,203.00 | 9,168.81 | 19,921 |
| 2023-06-28 | 9,275.00 | 9,339.50 | 9,155.00 | 9,178.50 | 9,144.41 | 21,780 |
| 2023-06-27 | 9,143.00 | 9,300.00 | 9,141.00 | 9,259.50 | 9,225.10 | 12,733 |
| 2023-06-26 | 9,496.00 | 9,496.00 | 9,126.00 | 9,143.00 | 9,109.04 | 20,906 |
| 2023-06-23 | 9,325.50 | 9,449.00 | 9,230.50 | 9,410.00 | 9,375.05 | 13,289 |
| 2023-06-22 | 9,200.00 | 9,387.00 | 9,180.00 | 9,365.00 | 9,330.21 | 14,664 |
| 2023-06-21 | 9,282.50 | 9,282.50 | 9,063.50 | 9,172.50 | 9,138.43 | 27,369 |
| 2023-06-16 | 9,487.00 | 9,487.00 | 9,300.00 | 9,323.50 | 9,288.87 | 11,190 |
| 2023-06-15 | 9,236.00 | 9,403.50 | 9,200.00 | 9,380.00 | 9,345.16 | 11,801 |
| 2023-06-14 | 9,195.00 | 9,195.00 | 9,045.00 | 9,115.50 | 9,081.64 | 14,425 |
| 2023-06-13 | 9,028.00 | 9,125.00 | 9,020.00 | 9,093.50 | 9,059.72 | 22,284 |
| 2023-06-12 | 8,888.00 | 9,037.00 | 8,828.00 | 9,019.00 | 8,985.50 | 30,372 |
| 2023-06-09 | 8,931.50 | 8,956.50 | 8,816.00 | 8,847.50 | 8,814.64 | 20,556 |
| 2023-06-08 | 8,700.00 | 8,820.00 | 8,600.00 | 8,807.50 | 8,774.78 | 15,541 |
| 2023-06-07 | 8,773.00 | 8,810.00 | 8,590.00 | 8,610.00 | 8,578.02 | 17,980 |
| 2023-06-06 | 8,850.00 | 8,850.00 | 8,730.50 | 8,773.00 | 8,740.41 | 10,153 |
| 2023-06-05 | 8,890.50 | 8,900.00 | 8,777.50 | 8,812.50 | 8,779.77 | 14,719 |
| 2023-06-02 | 8,819.50 | 8,820.00 | 8,693.50 | 8,807.00 | 8,774.29 | 17,167 |
| 2023-06-01 | 8,601.00 | 8,770.00 | 8,518.00 | 8,725.00 | 8,692.59 | 17,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 39.7551 ARS |
| 2026-06-22 | 41.5607 ARS |
| 2025-09-22 | 35.8179 ARS |
| 2025-06-23 | 24.0921 ARS |
| 2024-09-23 | 22.8065 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.