Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 54,875.00 | 55,250.00 | 54,400.00 | 54,850.00 | 54,812.18 | 119,484 |
| 2026-07-22 | 55,600.00 | 55,925.00 | 55,350.00 | 55,600.00 | 55,561.66 | 27,939 |
| 2026-07-21 | 55,500.00 | 55,900.00 | 55,250.00 | 55,700.00 | 55,661.59 | 83,230 |
| 2026-07-20 | 54,925.00 | 55,600.00 | 54,675.00 | 54,800.00 | 54,762.21 | 37,757 |
| 2026-07-17 | 54,500.00 | 55,375.00 | 53,850.00 | 54,875.00 | 54,837.16 | 73,836 |
| 2026-07-16 | 56,000.00 | 56,000.00 | 55,150.00 | 55,275.00 | 55,236.88 | 72,729 |
| 2026-07-15 | 56,500.00 | 56,500.00 | 55,575.00 | 56,025.00 | 55,986.37 | 58,280 |
| 2026-07-14 | 55,950.00 | 56,400.00 | 55,725.00 | 56,050.00 | 56,011.35 | 50,581 |
| 2026-07-13 | 56,475.00 | 56,550.00 | 55,700.00 | 55,925.00 | 55,886.43 | 89,354 |
| 2026-07-10 | 56,700.00 | 57,075.00 | 56,200.00 | 56,800.00 | 56,760.83 | 37,652 |
| 2026-07-09 | 56,025.00 | 56,025.00 | 56,025.00 | 56,025.00 | 55,986.37 | 0 |
| 2026-07-08 | 56,000.00 | 56,175.00 | 55,050.00 | 56,025.00 | 55,986.37 | 31,845 |
| 2026-07-07 | 56,325.00 | 56,375.00 | 55,475.00 | 55,900.00 | 55,861.45 | 92,596 |
| 2026-07-06 | 56,800.00 | 57,025.00 | 56,325.00 | 56,875.00 | 56,835.78 | 88,214 |
| 2026-07-03 | 57,000.00 | 58,000.00 | 56,300.00 | 56,825.00 | 56,785.81 | 23,102 |
| 2026-07-02 | 57,025.00 | 57,750.00 | 55,650.00 | 56,300.00 | 56,261.18 | 103,678 |
| 2026-07-01 | 57,225.00 | 57,775.00 | 56,800.00 | 57,050.00 | 57,010.66 | 70,822 |
| 2026-06-30 | 56,500.00 | 57,800.00 | 56,275.00 | 57,675.00 | 57,635.23 | 50,896 |
| 2026-06-29 | 55,375.00 | 56,325.00 | 54,775.00 | 56,200.00 | 56,161.24 | 83,571 |
| 2026-06-26 | 54,800.00 | 55,325.00 | 54,250.00 | 54,775.00 | 54,737.23 | 96,040 |
| 2026-06-25 | 55,825.00 | 56,175.00 | 54,600.00 | 55,150.00 | 55,111.97 | 85,394 |
| 2026-06-24 | 56,400.00 | 56,400.00 | 54,725.00 | 55,050.00 | 55,012.04 | 48,389 |
| 2026-06-23 | 54,900.00 | 55,750.00 | 54,525.00 | 55,525.00 | 55,486.71 | 226,815 |
| 2026-06-22 | 56,675.00 | 56,675.00 | 55,950.00 | 56,350.00 | 56,311.14 | 45,721 |
| 2026-06-19 | 56,500.00 | 57,250.00 | 56,200.00 | 57,000.00 | 56,919.16 | 16,017 |
| 2026-06-18 | 55,000.00 | 56,000.00 | 55,000.00 | 55,900.00 | 55,820.72 | 88,815 |
| 2026-06-17 | 55,225.00 | 55,225.00 | 54,125.00 | 54,325.00 | 54,247.95 | 63,329 |
| 2026-06-16 | 55,000.00 | 55,675.00 | 54,650.00 | 54,750.00 | 54,672.35 | 127,860 |
| 2026-06-15 | 53,950.00 | 53,950.00 | 53,950.00 | 53,950.00 | 53,873.49 | 0 |
| 2026-06-12 | 53,550.00 | 54,250.00 | 53,325.00 | 53,950.00 | 53,873.49 | 150,302 |
| 2026-06-11 | 52,700.00 | 53,750.00 | 51,875.00 | 53,550.00 | 53,474.05 | 119,166 |
| 2026-06-10 | 53,400.00 | 53,750.00 | 52,325.00 | 52,450.00 | 52,375.61 | 116,062 |
| 2026-06-09 | 54,750.00 | 55,200.00 | 52,200.00 | 53,450.00 | 53,374.20 | 159,224 |
| 2026-06-08 | 53,950.00 | 54,900.00 | 53,950.00 | 54,450.00 | 54,372.78 | 56,598 |
| 2026-06-05 | 55,500.00 | 55,700.00 | 53,300.00 | 53,500.00 | 53,424.12 | 87,804 |
| 2026-06-04 | 55,900.00 | 56,300.00 | 55,350.00 | 56,025.00 | 55,945.54 | 48,889 |
| 2026-06-03 | 56,300.00 | 56,525.00 | 55,875.00 | 56,500.00 | 56,419.87 | 38,859 |
| 2026-06-02 | 55,500.00 | 56,125.00 | 55,225.00 | 56,025.00 | 55,945.54 | 39,528 |
| 2026-06-01 | 54,900.00 | 55,625.00 | 54,375.00 | 55,450.00 | 55,371.36 | 48,266 |
| 2026-05-29 | 54,800.00 | 55,150.00 | 54,600.00 | 54,875.00 | 54,797.17 | 51,819 |
| 2026-05-28 | 54,100.00 | 54,675.00 | 53,875.00 | 54,600.00 | 54,522.56 | 40,139 |
| 2026-05-27 | 54,500.00 | 54,525.00 | 53,775.00 | 54,100.00 | 54,023.27 | 40,192 |
| 2026-05-26 | 53,700.00 | 54,400.00 | 53,675.00 | 54,300.00 | 54,222.99 | 54,147 |
| 2026-05-25 | 53,325.00 | 53,325.00 | 53,325.00 | 53,325.00 | 53,249.37 | 0 |
| 2026-05-22 | 52,800.00 | 53,575.00 | 52,800.00 | 53,325.00 | 53,249.37 | 43,974 |
| 2026-05-21 | 52,950.00 | 53,100.00 | 52,475.00 | 52,800.00 | 52,725.12 | 37,624 |
| 2026-05-20 | 52,875.00 | 53,100.00 | 52,500.00 | 52,950.00 | 52,874.90 | 33,275 |
| 2026-05-19 | 52,225.00 | 52,675.00 | 51,700.00 | 52,250.00 | 52,175.90 | 54,670 |
| 2026-05-18 | 52,700.00 | 53,025.00 | 51,925.00 | 52,375.00 | 52,300.72 | 64,683 |
| 2026-05-15 | 52,825.00 | 53,250.00 | 52,500.00 | 52,700.00 | 52,625.26 | 39,626 |
| 2026-05-14 | 53,050.00 | 53,650.00 | 52,950.00 | 53,300.00 | 53,224.41 | 35,856 |
| 2026-05-13 | 52,150.00 | 53,200.00 | 52,150.00 | 53,025.00 | 52,949.80 | 53,955 |
| 2026-05-12 | 52,550.00 | 52,700.00 | 51,625.00 | 52,100.00 | 52,026.11 | 76,281 |
| 2026-05-11 | 52,925.00 | 53,250.00 | 52,675.00 | 52,825.00 | 52,750.08 | 44,377 |
| 2026-05-08 | 52,000.00 | 53,000.00 | 52,000.00 | 52,850.00 | 52,775.05 | 41,660 |
| 2026-05-07 | 51,575.00 | 52,025.00 | 51,350.00 | 51,650.00 | 51,576.75 | 38,374 |
| 2026-05-06 | 51,000.00 | 51,575.00 | 50,725.00 | 51,525.00 | 51,451.93 | 39,428 |
| 2026-05-05 | 50,925.00 | 50,950.00 | 50,625.00 | 50,675.00 | 50,603.13 | 66,690 |
| 2026-05-04 | 50,225.00 | 50,575.00 | 50,075.00 | 50,325.00 | 50,253.63 | 51,633 |
| 2026-05-01 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,909.12 | 0 |
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.