Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 47,600.00 | 47,600.00 | 45,780.00 | 46,080.00 | 46,014.65 | 16,080 |
| 2025-11-05 | 46,940.00 | 47,120.00 | 46,220.00 | 46,940.00 | 46,873.43 | 36,895 |
| 2025-11-04 | 48,240.00 | 48,240.00 | 46,740.00 | 46,900.00 | 46,833.49 | 30,115 |
| 2025-11-03 | 47,480.00 | 48,280.00 | 47,260.00 | 48,220.00 | 48,151.61 | 28,707 |
| 2025-10-31 | 46,900.00 | 47,600.00 | 46,900.00 | 47,340.00 | 47,272.86 | 34,775 |
| 2025-10-30 | 46,500.00 | 47,160.00 | 46,500.00 | 46,820.00 | 46,753.60 | 38,568 |
| 2025-10-29 | 47,240.00 | 47,380.00 | 46,780.00 | 47,200.00 | 47,133.06 | 61,620 |
| 2025-10-28 | 46,480.00 | 47,440.00 | 46,200.00 | 47,200.00 | 47,133.06 | 76,658 |
| 2025-10-27 | 44,720.00 | 46,080.00 | 42,100.00 | 45,680.00 | 45,615.22 | 106,740 |
| 2025-10-24 | 47,500.00 | 48,540.00 | 47,400.00 | 48,380.00 | 48,311.39 | 37,551 |
| 2025-10-23 | 48,740.00 | 48,740.00 | 47,140.00 | 47,520.00 | 47,452.61 | 56,554 |
| 2025-10-22 | 49,300.00 | 49,360.00 | 48,360.00 | 48,720.00 | 48,650.90 | 60,083 |
| 2025-10-21 | 48,000.00 | 49,380.00 | 47,460.00 | 49,300.00 | 49,230.08 | 48,274 |
| 2025-10-20 | 46,860.00 | 48,120.00 | 46,740.00 | 47,940.00 | 47,872.01 | 33,100 |
← NewerPage 5 of 5 · 254 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.