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
2022-06-063,255.003,277.003,208.003,231.503,219.505,589
2022-06-033,243.503,264.003,180.003,215.503,203.564,884
2022-06-023,243.003,350.003,220.003,296.003,283.7610,419
2022-06-013,292.503,303.003,190.003,242.503,230.467,541
2022-05-313,267.003,298.503,222.003,265.003,252.8710,832
2022-05-303,285.003,400.003,283.503,345.003,332.571,432
2022-05-273,252.503,290.503,250.003,285.503,273.305,830
2022-05-263,126.503,216.003,111.003,210.503,198.578,979
2022-05-243,014.003,074.502,989.503,073.503,062.087,801
2022-05-233,050.003,114.003,027.503,105.003,093.474,711
2022-05-203,099.003,099.002,956.503,042.503,031.209,662
2022-05-193,093.503,112.503,048.003,071.003,059.5913,402
2022-05-173,210.503,253.503,184.003,230.503,218.506,170
2022-05-163,160.503,227.503,150.003,183.503,171.6712,894
2022-05-133,123.003,235.003,121.503,216.503,204.557,421
2022-05-123,005.003,076.002,967.503,046.503,035.1814,321
2022-05-113,155.003,155.003,033.003,037.003,025.725,779
2022-05-103,150.003,176.003,072.003,150.503,138.809,619
2022-05-093,230.003,230.003,084.503,089.003,077.538,786
2022-05-063,188.003,272.503,138.503,240.503,228.4613,669
2022-05-053,300.003,324.003,204.003,236.503,224.4818,144
2022-05-043,340.003,379.503,253.003,373.003,360.4713,335
2022-05-033,360.003,373.503,298.503,310.003,297.7018,516
2022-05-023,260.003,364.503,260.003,360.003,347.527,653
2022-04-293,382.503,382.503,230.003,240.003,227.968,204
2022-04-283,378.003,418.003,314.003,379.003,366.455,513
2022-04-273,465.003,482.503,315.503,333.503,321.127,033
2022-04-263,444.003,444.003,348.003,416.003,403.3114,278
2022-04-253,400.003,465.003,353.003,461.503,448.649,875
2022-04-223,400.503,449.003,391.503,417.003,404.313,881
2022-04-213,400.003,418.503,375.003,400.003,387.377,289
2022-04-203,304.003,354.503,268.003,341.503,329.0921,252
2022-04-193,299.003,312.003,225.003,303.503,291.233,739
2022-04-183,262.003,262.003,165.003,199.003,187.124,973
2022-04-133,240.003,321.003,240.003,311.003,298.709,121
2022-04-123,273.503,333.003,232.503,240.003,227.967,831
2022-04-113,330.003,330.003,245.503,256.003,243.917,849
2022-04-083,437.503,437.503,319.503,334.003,321.6211,179
2022-04-073,390.003,400.503,319.503,393.003,380.406,177
2022-04-063,423.003,423.003,330.003,365.503,353.0014,166
2022-04-053,547.503,547.503,418.503,425.503,412.7811,400
2022-04-043,420.003,518.503,420.003,515.003,501.9414,002
2022-04-013,500.003,500.003,389.503,424.003,411.288,847
2022-03-313,549.003,556.003,461.003,479.003,466.089,837
2022-03-303,573.003,613.003,529.003,532.003,518.8810,158
2022-03-293,661.003,661.003,557.003,573.503,560.2312,630
2022-03-283,667.003,667.003,563.003,583.003,569.6918,681
2022-03-253,590.003,642.503,553.003,595.003,581.656,167
2022-03-233,587.003,590.003,527.003,543.503,530.349,416
2022-03-223,499.503,579.503,458.003,574.503,561.2227,021
2022-03-213,447.003,474.003,400.003,438.503,425.7326,786
2022-03-183,373.003,447.003,373.003,439.503,426.7213,971
2022-03-173,369.003,382.503,308.503,372.003,359.4725,556
2022-03-163,200.003,350.003,160.003,308.503,296.2112,794
2022-03-153,000.003,150.003,000.003,118.003,106.4225,583
2022-03-143,050.003,119.002,987.002,991.502,980.397,727
2022-03-113,173.003,339.003,102.003,117.503,105.924,754
2022-03-103,238.503,238.503,140.503,172.003,160.226,194
2022-03-093,300.003,312.003,226.503,249.003,236.936,170
2022-03-083,335.003,335.003,195.503,257.503,245.4017,379
← NewerPage 19 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.