Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 8,550.00 | 8,550.00 | 8,462.00 | 8,510.00 | 8,478.39 | 22,468 |
| 2023-05-30 | 8,731.00 | 8,731.00 | 8,473.50 | 8,524.50 | 8,492.83 | 50,582 |
| 2023-05-29 | 8,300.00 | 8,792.00 | 8,300.00 | 8,663.50 | 8,631.32 | 6,933 |
| 2023-05-24 | 8,264.50 | 8,264.50 | 8,100.00 | 8,158.50 | 8,128.19 | 35,505 |
| 2023-05-23 | 8,320.00 | 8,347.00 | 8,205.50 | 8,237.50 | 8,206.90 | 18,097 |
| 2023-05-22 | 8,400.00 | 8,400.00 | 8,262.00 | 8,317.50 | 8,286.60 | 18,679 |
| 2023-05-19 | 8,440.50 | 8,440.50 | 8,282.00 | 8,298.50 | 8,267.67 | 19,417 |
| 2023-05-18 | 8,110.00 | 8,367.00 | 8,064.00 | 8,346.50 | 8,315.50 | 26,487 |
| 2023-05-17 | 7,960.50 | 8,019.50 | 7,910.00 | 8,010.50 | 7,980.74 | 18,757 |
| 2023-05-16 | 7,781.50 | 7,960.00 | 7,740.00 | 7,902.50 | 7,873.15 | 21,133 |
| 2023-05-15 | 7,635.00 | 7,728.00 | 7,556.50 | 7,724.00 | 7,695.31 | 17,930 |
| 2023-05-12 | 7,420.00 | 7,630.00 | 7,356.00 | 7,617.00 | 7,588.71 | 13,235 |
| 2023-05-11 | 7,348.50 | 7,436.50 | 7,305.00 | 7,395.00 | 7,367.53 | 19,979 |
| 2023-05-10 | 7,350.00 | 7,381.50 | 7,229.50 | 7,327.50 | 7,300.28 | 12,013 |
| 2023-05-09 | 7,416.00 | 7,416.00 | 7,260.00 | 7,288.00 | 7,260.93 | 20,571 |
| 2023-05-08 | 7,380.00 | 7,417.50 | 7,302.50 | 7,406.50 | 7,378.99 | 27,496 |
| 2023-05-05 | 7,120.00 | 7,382.50 | 7,120.00 | 7,372.50 | 7,345.11 | 8,219 |
| 2023-05-04 | 7,166.00 | 7,185.00 | 7,071.00 | 7,120.00 | 7,093.55 | 8,911 |
| 2023-05-03 | 7,460.00 | 7,460.00 | 7,100.00 | 7,123.00 | 7,096.54 | 20,864 |
| 2023-05-02 | 7,500.00 | 7,500.00 | 7,256.00 | 7,349.00 | 7,321.70 | 16,492 |
| 2023-04-28 | 7,423.50 | 7,423.50 | 7,240.50 | 7,328.50 | 7,301.28 | 17,060 |
| 2023-04-27 | 7,495.50 | 7,495.50 | 7,268.50 | 7,330.50 | 7,303.27 | 40,115 |
| 2023-04-26 | 7,370.00 | 7,370.00 | 7,073.50 | 7,334.00 | 7,306.76 | 20,016 |
| 2023-04-25 | 7,314.00 | 7,563.00 | 7,220.00 | 7,222.50 | 7,195.67 | 31,419 |
| 2023-04-24 | 7,225.00 | 7,326.00 | 7,002.00 | 7,314.50 | 7,287.33 | 18,701 |
| 2023-04-21 | 6,926.00 | 7,227.50 | 6,840.00 | 7,196.50 | 7,169.77 | 23,670 |
| 2023-04-20 | 6,900.00 | 6,955.00 | 6,746.00 | 6,873.50 | 6,847.97 | 12,538 |
| 2023-04-19 | 6,800.00 | 6,960.00 | 6,763.00 | 6,856.50 | 6,831.03 | 21,490 |
| 2023-04-18 | 6,573.00 | 6,799.00 | 6,554.00 | 6,782.50 | 6,757.31 | 14,039 |
| 2023-04-17 | 6,448.00 | 6,560.00 | 6,418.50 | 6,530.50 | 6,506.24 | 8,730 |
| 2023-04-14 | 6,449.00 | 6,464.00 | 6,349.00 | 6,435.50 | 6,411.59 | 19,567 |
| 2023-04-13 | 6,276.00 | 6,438.50 | 6,276.00 | 6,424.00 | 6,400.14 | 7,418 |
| 2023-04-12 | 6,322.00 | 6,334.00 | 6,235.50 | 6,245.00 | 6,221.80 | 10,997 |
| 2023-04-11 | 6,419.00 | 6,419.00 | 6,287.50 | 6,302.00 | 6,278.59 | 20,019 |
| 2023-04-10 | 6,444.00 | 6,453.00 | 6,351.50 | 6,412.00 | 6,388.18 | 37,645 |
| 2023-04-05 | 6,600.00 | 6,600.00 | 6,414.00 | 6,454.00 | 6,430.03 | 11,811 |
| 2023-04-04 | 6,549.00 | 6,615.00 | 6,500.00 | 6,512.00 | 6,487.81 | 10,116 |
| 2023-04-03 | 6,552.50 | 6,552.50 | 6,467.50 | 6,514.50 | 6,490.30 | 10,854 |
| 2023-03-31 | 6,351.00 | 6,531.00 | 6,351.00 | 6,515.00 | 6,490.80 | 12,467 |
| 2023-03-30 | 6,266.50 | 6,353.50 | 6,220.00 | 6,344.50 | 6,320.93 | 14,302 |
| 2023-03-29 | 6,078.00 | 6,209.00 | 6,069.00 | 6,172.00 | 6,149.07 | 8,499 |
| 2023-03-28 | 6,023.50 | 6,024.50 | 5,968.50 | 5,999.00 | 5,976.72 | 5,422 |
| 2023-03-27 | 6,150.00 | 6,150.00 | 6,028.00 | 6,057.50 | 6,035.00 | 10,278 |
| 2023-03-23 | 6,116.00 | 6,220.50 | 5,996.00 | 6,051.00 | 6,028.52 | 27,752 |
| 2023-03-22 | 6,196.00 | 6,247.00 | 6,067.00 | 6,083.50 | 6,060.90 | 63,658 |
| 2023-03-21 | 6,230.50 | 6,230.50 | 6,123.50 | 6,196.00 | 6,172.98 | 8,071 |
| 2023-03-20 | 6,100.00 | 6,200.00 | 6,100.00 | 6,157.00 | 6,134.13 | 11,813 |
| 2023-03-17 | 6,191.00 | 6,217.50 | 6,125.00 | 6,172.00 | 6,149.07 | 11,870 |
| 2023-03-16 | 5,930.00 | 6,152.00 | 5,930.00 | 6,147.50 | 6,124.66 | 20,842 |
| 2023-03-15 | 5,900.00 | 5,940.50 | 5,814.00 | 5,919.00 | 5,897.01 | 16,412 |
| 2023-03-14 | 5,876.00 | 5,877.00 | 5,770.00 | 5,842.50 | 5,820.80 | 9,911 |
| 2023-03-13 | 5,700.00 | 5,800.00 | 5,695.00 | 5,750.00 | 5,728.64 | 11,177 |
| 2023-03-10 | 5,681.00 | 5,770.00 | 5,637.00 | 5,679.50 | 5,658.40 | 16,572 |
| 2023-03-09 | 5,650.00 | 5,790.00 | 5,650.00 | 5,671.50 | 5,650.43 | 30,019 |
| 2023-03-08 | 5,596.50 | 5,655.50 | 5,521.50 | 5,652.00 | 5,631.01 | 7,327 |
| 2023-03-07 | 5,679.00 | 5,679.00 | 5,526.00 | 5,555.00 | 5,534.37 | 14,662 |
| 2023-03-06 | 5,700.00 | 5,704.00 | 5,588.50 | 5,615.00 | 5,594.14 | 15,191 |
| 2023-03-03 | 5,483.00 | 5,590.00 | 5,483.00 | 5,583.00 | 5,562.26 | 12,793 |
| 2023-03-02 | 5,330.00 | 5,489.50 | 5,323.00 | 5,482.50 | 5,462.13 | 9,792 |
| 2023-03-01 | 5,385.00 | 5,398.50 | 5,330.00 | 5,369.50 | 5,349.55 | 20,793 |
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.