Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 47,800.00 | 48,140.00 | 46,740.00 | 47,200.00 | 47,133.06 | 25,557 |
| 2026-01-28 | 47,700.00 | 48,300.00 | 47,680.00 | 47,840.00 | 47,772.15 | 33,178 |
| 2026-01-27 | 47,500.00 | 47,960.00 | 47,480.00 | 47,660.00 | 47,592.41 | 25,364 |
| 2026-01-26 | 47,200.00 | 47,640.00 | 46,740.00 | 47,500.00 | 47,432.63 | 27,429 |
| 2026-01-23 | 46,840.00 | 47,240.00 | 46,520.00 | 47,240.00 | 47,173.00 | 23,981 |
| 2026-01-22 | 46,540.00 | 47,160.00 | 46,500.00 | 46,800.00 | 46,733.63 | 35,534 |
| 2026-01-21 | 46,300.00 | 46,960.00 | 46,000.00 | 46,920.00 | 46,853.46 | 31,229 |
| 2026-01-20 | 46,760.00 | 46,760.00 | 46,000.00 | 46,280.00 | 46,214.36 | 29,304 |
| 2026-01-19 | 47,300.00 | 48,200.00 | 46,700.00 | 47,020.00 | 46,953.32 | 8,987 |
| 2026-01-16 | 47,220.00 | 47,480.00 | 46,940.00 | 47,260.00 | 47,192.97 | 29,583 |
| 2026-01-15 | 47,980.00 | 47,980.00 | 47,020.00 | 47,200.00 | 47,133.06 | 20,842 |
| 2026-01-14 | 47,840.00 | 47,840.00 | 46,780.00 | 47,040.00 | 46,973.29 | 38,303 |
| 2026-01-13 | 48,100.00 | 48,500.00 | 47,720.00 | 47,840.00 | 47,772.15 | 19,436 |
| 2026-01-12 | 48,060.00 | 48,140.00 | 47,100.00 | 48,120.00 | 48,051.75 | 24,739 |
| 2026-01-09 | 48,000.00 | 48,100.00 | 47,440.00 | 48,060.00 | 47,991.84 | 18,869 |
| 2026-01-08 | 48,200.00 | 48,200.00 | 47,300.00 | 47,440.00 | 47,372.72 | 16,707 |
| 2026-01-07 | 47,960.00 | 48,240.00 | 47,620.00 | 48,000.00 | 47,931.93 | 24,670 |
| 2026-01-06 | 48,800.00 | 48,800.00 | 47,520.00 | 47,900.00 | 47,832.07 | 35,672 |
| 2026-01-05 | 47,300.00 | 48,000.00 | 47,100.00 | 47,580.00 | 47,512.52 | 20,845 |
| 2026-01-02 | 48,000.00 | 48,000.00 | 46,940.00 | 47,280.00 | 47,212.95 | 25,936 |
| 2026-01-01 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,133.06 | 0 |
| 2025-12-31 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,133.06 | 0 |
| 2025-12-30 | 47,600.00 | 47,840.00 | 47,040.00 | 47,200.00 | 47,133.06 | 18,080 |
| 2025-12-29 | 48,000.00 | 48,000.00 | 46,680.00 | 47,480.00 | 47,412.66 | 23,853 |
| 2025-12-26 | 48,200.00 | 48,980.00 | 45,680.00 | 47,980.00 | 47,911.95 | 12,273 |
| 2025-12-25 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,532.49 | 0 |
| 2025-12-24 | 47,340.00 | 47,860.00 | 47,320.00 | 47,600.00 | 47,532.49 | 11,157 |
| 2025-12-23 | 47,800.00 | 48,300.00 | 47,400.00 | 47,460.00 | 47,392.69 | 26,283 |
| 2025-12-22 | 47,800.00 | 48,440.00 | 47,620.00 | 47,860.00 | 47,792.12 | 20,967 |
| 2025-12-19 | 47,000.00 | 47,760.00 | 47,000.00 | 47,740.00 | 47,672.29 | 85,253 |
| 2025-12-18 | 46,880.00 | 46,880.00 | 46,880.00 | 46,880.00 | 46,813.51 | 0 |
| 2025-12-17 | 47,100.00 | 48,340.00 | 46,620.00 | 46,880.00 | 46,813.51 | 28,873 |
| 2025-12-16 | 46,800.00 | 47,320.00 | 46,500.00 | 47,160.00 | 47,093.12 | 26,455 |
| 2025-12-15 | 47,000.00 | 47,000.00 | 46,320.00 | 46,760.00 | 46,693.68 | 22,722 |
| 2025-12-12 | 47,200.00 | 47,200.00 | 46,160.00 | 46,480.00 | 46,414.08 | 14,816 |
| 2025-12-11 | 47,300.00 | 47,300.00 | 46,460.00 | 47,140.00 | 47,073.14 | 14,211 |
| 2025-12-10 | 47,020.00 | 47,680.00 | 46,640.00 | 47,140.00 | 47,073.14 | 24,561 |
| 2025-12-09 | 47,600.00 | 47,600.00 | 46,600.00 | 47,000.00 | 46,933.34 | 17,268 |
| 2025-12-08 | 47,260.00 | 47,260.00 | 47,260.00 | 47,260.00 | 47,192.97 | 0 |
| 2025-12-05 | 47,500.00 | 47,500.00 | 46,640.00 | 47,260.00 | 47,192.97 | 23,150 |
| 2025-12-04 | 47,200.00 | 47,280.00 | 46,720.00 | 47,060.00 | 46,993.26 | 18,244 |
| 2025-12-03 | 47,500.00 | 47,500.00 | 46,920.00 | 47,120.00 | 47,053.17 | 17,298 |
| 2025-12-02 | 47,000.00 | 47,600.00 | 46,900.00 | 47,420.00 | 47,352.75 | 21,113 |
| 2025-12-01 | 46,900.00 | 46,960.00 | 46,220.00 | 46,860.00 | 46,793.54 | 16,602 |
| 2025-11-28 | 47,500.00 | 47,700.00 | 46,700.00 | 47,100.00 | 47,033.20 | 16,611 |
| 2025-11-27 | 47,900.00 | 47,900.00 | 46,540.00 | 47,360.00 | 47,292.83 | 7,394 |
| 2025-11-26 | 46,500.00 | 47,260.00 | 46,320.00 | 47,080.00 | 47,013.23 | 25,533 |
| 2025-11-25 | 45,100.00 | 46,360.00 | 45,080.00 | 46,240.00 | 46,174.42 | 36,246 |
| 2025-11-24 | 44,660.00 | 44,660.00 | 44,660.00 | 44,660.00 | 44,596.66 | 0 |
| 2025-11-21 | 44,040.00 | 44,920.00 | 43,580.00 | 44,660.00 | 44,596.66 | 9,408 |
| 2025-11-20 | 44,300.00 | 45,580.00 | 43,800.00 | 44,000.00 | 43,937.60 | 33,924 |
| 2025-11-19 | 43,900.00 | 44,440.00 | 43,380.00 | 44,120.00 | 44,057.43 | 24,321 |
| 2025-11-18 | 44,600.00 | 44,740.00 | 43,660.00 | 44,140.00 | 44,077.40 | 28,788 |
| 2025-11-17 | 45,600.00 | 45,600.00 | 44,580.00 | 44,620.00 | 44,556.72 | 17,748 |
| 2025-11-14 | 44,900.00 | 45,660.00 | 44,100.00 | 45,520.00 | 45,455.44 | 38,317 |
| 2025-11-13 | 45,060.00 | 46,900.00 | 44,960.00 | 45,020.00 | 44,956.15 | 22,091 |
| 2025-11-12 | 46,500.00 | 46,500.00 | 45,220.00 | 45,700.00 | 45,635.19 | 28,041 |
| 2025-11-11 | 46,100.00 | 46,300.00 | 45,580.00 | 45,880.00 | 45,814.93 | 27,651 |
| 2025-11-10 | 44,880.00 | 46,160.00 | 44,880.00 | 46,100.00 | 46,034.62 | 62,204 |
| 2025-11-07 | 46,100.00 | 46,100.00 | 44,600.00 | 44,780.00 | 44,716.49 | 56,397 |
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.