Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 3,392.00 | 3,417.00 | 3,264.50 | 3,278.50 | 3,266.32 | 21,603 |
| 2022-03-04 | 3,448.50 | 3,449.00 | 3,362.00 | 3,391.50 | 3,378.90 | 17,538 |
| 2022-03-03 | 3,529.00 | 3,567.50 | 3,438.50 | 3,461.50 | 3,448.64 | 7,171 |
| 2022-03-02 | 3,460.00 | 3,518.00 | 3,440.00 | 3,515.50 | 3,502.44 | 28,189 |
| 2022-02-25 | 3,500.00 | 3,522.00 | 3,425.00 | 3,438.00 | 3,425.23 | 8,361 |
| 2022-02-24 | 3,296.00 | 3,420.00 | 3,180.00 | 3,418.50 | 3,405.80 | 18,122 |
| 2022-02-23 | 3,412.50 | 3,500.00 | 3,357.50 | 3,363.50 | 3,351.01 | 10,239 |
| 2022-02-22 | 3,557.00 | 3,559.50 | 3,395.00 | 3,411.50 | 3,398.83 | 20,751 |
| 2022-02-21 | 3,600.00 | 3,643.00 | 3,400.00 | 3,504.50 | 3,491.48 | 1,297 |
| 2022-02-18 | 3,654.00 | 3,800.00 | 3,508.50 | 3,550.00 | 3,536.81 | 7,826 |
| 2022-02-17 | 3,754.00 | 3,768.50 | 3,650.00 | 3,654.50 | 3,640.93 | 5,100 |
| 2022-02-16 | 3,800.00 | 3,800.00 | 3,702.00 | 3,736.50 | 3,722.62 | 2,944 |
| 2022-02-15 | 3,815.00 | 3,815.00 | 3,742.50 | 3,774.50 | 3,760.48 | 11,047 |
| 2022-02-14 | 3,757.50 | 3,757.50 | 3,679.00 | 3,711.00 | 3,697.22 | 4,665 |
| 2022-02-11 | 3,883.00 | 3,896.50 | 3,725.50 | 3,742.00 | 3,728.10 | 16,091 |
| 2022-02-10 | 3,877.00 | 3,910.00 | 3,821.50 | 3,868.00 | 3,853.63 | 4,830 |
| 2022-02-09 | 3,953.00 | 3,953.00 | 3,893.50 | 3,912.50 | 3,897.97 | 6,634 |
| 2022-02-08 | 3,939.00 | 3,939.50 | 3,855.00 | 3,860.50 | 3,846.16 | 9,481 |
| 2022-02-07 | 3,993.00 | 3,993.00 | 3,890.00 | 3,932.00 | 3,917.39 | 15,940 |
| 2022-02-04 | 3,927.50 | 3,970.50 | 3,880.00 | 3,952.00 | 3,937.32 | 6,556 |
| 2022-02-03 | 4,003.00 | 4,003.00 | 3,900.00 | 3,932.50 | 3,917.89 | 9,820 |
| 2022-02-02 | 4,200.00 | 4,200.00 | 4,025.00 | 4,044.50 | 4,029.48 | 14,164 |
| 2022-02-01 | 4,200.00 | 4,200.00 | 4,038.00 | 4,052.50 | 4,037.45 | 19,274 |
| 2022-01-31 | 3,950.00 | 4,046.00 | 3,950.00 | 4,040.00 | 4,024.99 | 12,583 |
| 2022-01-28 | 4,002.00 | 4,002.00 | 3,800.00 | 3,902.00 | 3,887.51 | 11,215 |
| 2022-01-27 | 4,054.50 | 4,100.00 | 3,991.50 | 4,001.50 | 3,986.64 | 29,079 |
| 2022-01-26 | 4,050.00 | 4,107.00 | 3,966.50 | 4,001.50 | 3,986.64 | 23,227 |
| 2022-01-25 | 3,995.00 | 4,059.50 | 3,885.00 | 4,011.00 | 3,996.10 | 40,326 |
| 2022-01-24 | 3,906.00 | 3,951.00 | 3,818.00 | 3,913.00 | 3,898.46 | 45,196 |
| 2022-01-21 | 4,042.50 | 4,057.50 | 3,974.00 | 3,991.00 | 3,976.18 | 24,206 |
| 2022-01-20 | 4,015.00 | 4,107.00 | 3,993.00 | 4,088.50 | 4,073.31 | 20,984 |
| 2022-01-19 | 4,030.00 | 4,030.00 | 3,895.00 | 3,988.50 | 3,973.68 | 23,079 |
| 2022-01-18 | 4,100.00 | 4,100.00 | 3,920.00 | 3,939.00 | 3,924.37 | 13,511 |
← NewerPage 20 of 20 · 1,173 trading days
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.