Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← QQQ.BA stock page

Invesco QQQ Trust, Series 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-304,698.504,710.504,526.004,537.004,520.155,786
2022-11-294,548.004,599.004,491.004,547.504,530.613,978
2022-11-284,711.004,786.504,548.504,786.504,768.728,105
2022-11-254,753.004,800.004,650.004,780.004,762.2412,699
2022-11-244,748.004,820.004,600.004,705.504,688.021,064
2022-11-234,731.004,819.004,698.004,731.004,713.438,403
2022-11-224,755.004,789.004,620.504,755.004,737.343,119
2022-11-184,784.004,842.504,690.004,766.504,748.793,625
2022-11-174,640.004,781.504,521.004,633.004,615.7916,217
2022-11-164,638.504,689.004,595.004,627.504,610.3111,067
2022-11-154,439.004,624.004,430.004,439.004,422.5174,307
2022-11-144,410.004,487.004,406.004,468.504,451.907,688
2022-11-114,420.004,496.004,312.004,369.504,353.2726,721
2022-11-104,169.004,338.004,032.004,032.004,017.0211,215
2022-11-094,103.004,121.504,035.504,103.004,087.7617,985
2022-11-084,050.004,130.004,040.004,049.004,033.965,810
2022-11-074,067.004,094.003,988.504,015.504,000.589,809
2022-11-044,010.004,064.003,948.504,015.504,000.5815,133
2022-11-034,020.004,038.503,970.003,978.503,963.727,554
2022-11-024,184.504,205.004,029.004,039.004,024.0021,536
2022-11-014,310.004,310.004,166.004,178.004,162.489,875
2022-10-314,234.504,313.004,234.504,270.504,254.645,420
2022-10-284,245.004,325.004,192.504,312.504,296.489,431
2022-10-274,217.004,253.004,182.504,201.004,185.403,134
2022-10-264,306.004,340.004,236.004,245.504,229.7312,866
2022-10-254,263.004,363.004,263.004,360.504,344.3013,722
2022-10-244,300.004,300.004,143.004,239.504,223.759,021
2022-10-214,120.004,198.004,082.004,182.004,166.479,470
2022-10-204,110.004,175.004,067.004,083.504,068.3313,562
2022-10-194,139.004,155.504,067.004,101.504,086.2615,811
2022-10-184,226.504,236.004,094.004,130.504,115.164,938
2022-10-174,170.504,223.004,140.504,148.004,132.594,486
2022-10-144,205.004,221.004,066.004,090.004,074.815,551
2022-10-134,020.504,239.003,971.004,228.504,212.798,571
2022-10-124,015.004,150.004,015.004,060.004,044.9211,671
2022-10-114,085.004,108.003,997.504,015.004,000.0919,407
2022-10-064,415.504,415.504,286.004,300.004,284.0315,338
2022-10-054,291.004,419.504,286.504,404.504,388.149,014
2022-10-044,285.004,377.004,285.004,360.504,344.3013,148
2022-10-034,226.504,258.004,150.004,235.004,219.277,164
2022-09-304,142.504,232.504,099.004,176.004,160.495,212
2022-09-294,234.004,234.004,108.504,171.004,155.5114,915
2022-09-284,224.004,306.004,166.004,300.004,284.035,958
2022-09-274,287.504,314.504,133.504,224.004,208.317,402
2022-09-264,397.004,397.004,226.504,273.004,257.1311,060
2022-09-234,377.504,388.504,261.004,299.004,283.039,893
2022-09-224,310.004,422.004,300.004,390.504,374.1917,055
2022-09-214,365.004,496.004,342.004,366.504,350.2815,100
2022-09-204,421.004,427.004,310.504,353.504,337.337,267
2022-09-194,314.004,430.504,314.004,420.504,404.086,736
2022-09-164,260.004,368.504,260.004,365.504,349.287,040
2022-09-154,215.004,330.004,173.504,314.504,298.4714,208
2022-09-144,141.004,201.504,121.004,184.504,168.9614,168
2022-09-134,255.504,255.504,118.004,133.004,117.6510,468
2022-09-124,342.004,391.004,321.504,361.504,345.3010,923
2022-09-094,369.004,371.004,314.004,320.004,303.955,338
2022-09-084,222.004,272.004,177.004,261.004,245.175,967
2022-09-074,183.004,244.004,177.004,222.504,206.825,887
2022-09-064,287.004,287.004,140.504,183.004,167.465,772
2022-09-054,331.004,331.504,100.004,211.004,195.362,647
← NewerPage 17 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2139.7551 ARS
2026-06-2241.5607 ARS
2025-09-2235.8179 ARS
2025-06-2324.0921 ARS
2024-09-2322.8065 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.