Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,909.12 | 0 |
| 2026-04-30 | 49,600.00 | 50,150.00 | 48,860.00 | 49,980.00 | 49,909.12 | 37,321 |
| 2026-04-29 | 49,400.00 | 49,640.00 | 49,080.00 | 49,320.00 | 49,250.05 | 27,500 |
| 2026-04-28 | 50,500.00 | 50,500.00 | 49,200.00 | 49,440.00 | 49,369.88 | 63,571 |
| 2026-04-27 | 49,700.00 | 50,500.00 | 49,460.00 | 50,475.00 | 50,403.42 | 52,880 |
| 2026-04-24 | 48,700.00 | 49,760.00 | 48,500.00 | 49,680.00 | 49,609.54 | 34,291 |
| 2026-04-23 | 48,320.00 | 48,480.00 | 47,820.00 | 48,100.00 | 48,031.78 | 34,475 |
| 2026-04-22 | 48,000.00 | 48,280.00 | 47,540.00 | 48,200.00 | 48,131.64 | 24,905 |
| 2026-04-21 | 47,560.00 | 47,900.00 | 47,160.00 | 47,240.00 | 47,173.00 | 33,975 |
| 2026-04-20 | 47,500.00 | 47,520.00 | 47,020.00 | 47,480.00 | 47,412.66 | 47,001 |
| 2026-04-17 | 47,140.00 | 47,400.00 | 46,640.00 | 47,340.00 | 47,272.86 | 63,283 |
| 2026-04-16 | 46,500.00 | 46,580.00 | 46,140.00 | 46,460.00 | 46,394.11 | 29,388 |
| 2026-04-15 | 46,200.00 | 46,580.00 | 46,080.00 | 46,240.00 | 46,174.42 | 38,651 |
| 2026-04-14 | 45,300.00 | 46,180.00 | 45,260.00 | 46,120.00 | 46,054.59 | 120,920 |
| 2026-04-13 | 45,120.00 | 45,500.00 | 44,760.00 | 45,280.00 | 45,215.78 | 44,779 |
| 2026-04-10 | 45,200.00 | 45,420.00 | 45,000.00 | 45,060.00 | 44,996.09 | 41,924 |
| 2026-04-09 | 44,700.00 | 45,160.00 | 44,600.00 | 45,120.00 | 45,056.01 | 41,386 |
| 2026-04-08 | 45,000.00 | 45,000.00 | 44,560.00 | 44,760.00 | 44,696.52 | 69,034 |
| 2026-04-07 | 43,660.00 | 43,820.00 | 43,060.00 | 43,720.00 | 43,658.00 | 39,772 |
| 2026-04-06 | 43,780.00 | 43,780.00 | 43,300.00 | 43,620.00 | 43,558.14 | 108,893 |
| 2026-04-01 | 43,160.00 | 43,720.00 | 42,800.00 | 43,500.00 | 43,438.31 | 106,700 |
| 2026-03-31 | 42,000.00 | 42,680.00 | 41,580.00 | 42,620.00 | 42,559.56 | 104,528 |
| 2026-03-30 | 41,620.00 | 41,900.00 | 41,240.00 | 41,480.00 | 41,421.17 | 50,695 |
| 2026-03-27 | 41,540.00 | 41,660.00 | 41,080.00 | 41,560.00 | 41,501.06 | 63,419 |
| 2026-03-26 | 42,000.00 | 42,400.00 | 41,440.00 | 41,540.00 | 41,481.09 | 29,486 |
| 2026-03-25 | 43,240.00 | 43,240.00 | 42,540.00 | 42,680.00 | 42,619.47 | 22,817 |
| 2026-03-23 | 43,080.00 | 43,620.00 | 42,820.00 | 43,140.00 | 43,078.82 | 18,806 |
| 2026-03-20 | 43,300.00 | 43,500.00 | 42,580.00 | 42,700.00 | 42,639.44 | 14,416 |
| 2026-03-19 | 43,440.00 | 43,760.00 | 43,180.00 | 43,480.00 | 43,418.34 | 43,885 |
| 2026-03-18 | 44,440.00 | 44,500.00 | 43,700.00 | 43,800.00 | 43,737.88 | 16,395 |
| 2026-03-17 | 44,100.00 | 44,600.00 | 44,100.00 | 44,300.00 | 44,237.17 | 35,257 |
| 2026-03-16 | 43,780.00 | 44,340.00 | 43,780.00 | 44,180.00 | 44,117.34 | 24,175 |
| 2026-03-13 | 43,600.00 | 44,000.00 | 43,260.00 | 43,580.00 | 43,518.19 | 34,726 |
| 2026-03-12 | 44,200.00 | 44,200.00 | 43,500.00 | 43,600.00 | 43,538.17 | 13,285 |
| 2026-03-11 | 44,760.00 | 44,820.00 | 44,120.00 | 44,260.00 | 44,197.23 | 25,184 |
| 2026-03-10 | 44,700.00 | 44,960.00 | 44,400.00 | 44,460.00 | 44,396.95 | 29,045 |
| 2026-03-09 | 44,520.00 | 44,880.00 | 43,820.00 | 44,760.00 | 44,696.52 | 30,806 |
| 2026-03-06 | 44,720.00 | 44,860.00 | 44,340.00 | 44,640.00 | 44,576.69 | 20,116 |
| 2026-03-05 | 45,100.00 | 45,100.00 | 44,360.00 | 44,560.00 | 44,496.80 | 14,687 |
| 2026-03-04 | 45,000.00 | 45,020.00 | 44,260.00 | 44,940.00 | 44,876.26 | 19,394 |
| 2026-03-03 | 44,160.00 | 44,700.00 | 43,400.00 | 44,600.00 | 44,536.75 | 29,139 |
| 2026-03-02 | 44,000.00 | 44,660.00 | 43,700.00 | 44,560.00 | 44,496.80 | 31,150 |
| 2026-02-27 | 45,040.00 | 45,220.00 | 44,200.00 | 44,240.00 | 44,177.26 | 21,491 |
| 2026-02-26 | 45,360.00 | 46,100.00 | 44,640.00 | 45,200.00 | 45,135.90 | 39,515 |
| 2026-02-25 | 44,000.00 | 45,440.00 | 43,940.00 | 45,360.00 | 45,295.67 | 58,617 |
| 2026-02-24 | 43,300.00 | 44,100.00 | 43,300.00 | 43,940.00 | 43,877.68 | 14,406 |
| 2026-02-23 | 43,880.00 | 43,880.00 | 43,080.00 | 43,260.00 | 43,198.65 | 26,401 |
| 2026-02-20 | 43,920.00 | 44,380.00 | 43,420.00 | 43,980.00 | 43,917.63 | 20,829 |
| 2026-02-19 | 44,000.00 | 44,020.00 | 43,420.00 | 43,640.00 | 43,578.11 | 13,546 |
| 2026-02-18 | 44,440.00 | 44,780.00 | 43,900.00 | 43,960.00 | 43,897.65 | 20,861 |
| 2026-02-13 | 44,500.00 | 44,740.00 | 43,840.00 | 44,480.00 | 44,416.92 | 28,014 |
| 2026-02-12 | 45,400.00 | 45,400.00 | 44,180.00 | 44,280.00 | 44,217.20 | 20,015 |
| 2026-02-11 | 45,300.00 | 45,520.00 | 44,720.00 | 45,400.00 | 45,335.61 | 18,424 |
| 2026-02-10 | 45,700.00 | 46,080.00 | 44,960.00 | 45,220.00 | 45,155.87 | 23,034 |
| 2026-02-09 | 45,300.00 | 45,800.00 | 45,160.00 | 45,640.00 | 45,575.27 | 21,346 |
| 2026-02-06 | 44,780.00 | 45,760.00 | 44,780.00 | 45,360.00 | 45,295.67 | 41,099 |
| 2026-02-05 | 45,400.00 | 45,680.00 | 44,560.00 | 45,020.00 | 44,956.15 | 32,334 |
| 2026-02-04 | 46,000.00 | 46,120.00 | 44,960.00 | 45,460.00 | 45,395.53 | 33,450 |
| 2026-02-03 | 47,580.00 | 47,580.00 | 45,700.00 | 45,920.00 | 45,854.88 | 31,324 |
| 2026-02-02 | 46,800.00 | 47,100.00 | 46,220.00 | 46,860.00 | 46,793.54 | 29,187 |
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.