Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 46,100.00 | 46,100.00 | 44,600.00 | 44,780.00 | 44,716.49 | 56,397 |
| 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 |
| 2025-10-17 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,636.61 | 0 |
| 2025-10-16 | 44,000.00 | 44,960.00 | 43,820.00 | 44,700.00 | 44,636.61 | 46,238 |
| 2025-10-15 | 44,100.00 | 44,860.00 | 43,200.00 | 43,920.00 | 43,857.71 | 45,479 |
| 2025-10-14 | 42,700.00 | 44,620.00 | 42,180.00 | 44,020.00 | 43,957.57 | 119,213 |
| 2025-10-13 | 41,860.00 | 44,500.00 | 41,100.00 | 43,300.00 | 43,238.59 | 63,781 |
| 2025-10-10 | 44,340.00 | 44,340.00 | 44,340.00 | 44,340.00 | 44,277.12 | 0 |
| 2025-10-09 | 48,000.00 | 48,200.00 | 44,240.00 | 44,340.00 | 44,277.12 | 51,948 |
| 2025-10-08 | 48,000.00 | 48,000.00 | 46,920.00 | 47,360.00 | 47,292.83 | 33,984 |
| 2025-10-07 | 46,300.00 | 47,240.00 | 46,200.00 | 47,120.00 | 47,053.17 | 25,141 |
| 2025-10-06 | 46,160.00 | 47,160.00 | 46,000.00 | 46,220.00 | 46,154.45 | 48,304 |
| 2025-10-03 | 47,500.00 | 47,580.00 | 45,840.00 | 45,980.00 | 45,914.79 | 41,938 |
| 2025-10-02 | 47,900.00 | 48,120.00 | 46,680.00 | 46,920.00 | 46,853.46 | 35,529 |
| 2025-10-01 | 46,700.00 | 47,660.00 | 46,020.00 | 47,320.00 | 47,252.89 | 54,182 |
| 2025-09-30 | 45,000.00 | 46,500.00 | 44,320.00 | 46,260.00 | 46,194.39 | 58,907 |
| 2025-09-29 | 43,860.00 | 44,840.00 | 43,860.00 | 44,620.00 | 44,556.72 | 33,873 |
| 2025-09-26 | 41,880.00 | 43,920.00 | 41,280.00 | 43,860.00 | 43,797.80 | 85,458 |
| 2025-09-25 | 40,180.00 | 41,680.00 | 40,180.00 | 41,620.00 | 41,560.97 | 23,279 |
| 2025-09-24 | 41,420.00 | 41,860.00 | 40,940.00 | 41,540.00 | 41,481.09 | 32,081 |
| 2025-09-23 | 42,080.00 | 42,500.00 | 41,180.00 | 42,320.00 | 42,259.98 | 43,014 |
| 2025-09-22 | 45,760.00 | 45,760.00 | 42,660.00 | 43,260.00 | 43,198.65 | 88,106 |
| 2025-09-19 | 46,940.00 | 46,940.00 | 46,080.00 | 46,840.00 | 46,737.80 | 58,801 |
| 2025-09-18 | 44,480.00 | 46,800.00 | 44,240.00 | 46,560.00 | 46,458.41 | 81,089 |
| 2025-09-17 | 43,800.00 | 44,240.00 | 43,520.00 | 44,200.00 | 44,103.56 | 30,115 |
| 2025-09-16 | 44,380.00 | 44,380.00 | 43,540.00 | 43,740.00 | 43,644.57 | 25,851 |
| 2025-09-15 | 43,440.00 | 44,380.00 | 43,340.00 | 44,260.00 | 44,163.43 | 48,059 |
| 2025-09-12 | 42,340.00 | 43,460.00 | 42,340.00 | 43,420.00 | 43,325.27 | 32,044 |
| 2025-09-11 | 41,600.00 | 42,400.00 | 41,600.00 | 42,260.00 | 42,167.80 | 11,573 |
| 2025-09-10 | 41,640.00 | 42,000.00 | 41,380.00 | 41,640.00 | 41,549.15 | 13,224 |
| 2025-09-09 | 41,800.00 | 41,960.00 | 41,340.00 | 41,720.00 | 41,628.97 | 33,547 |
| 2025-09-08 | 40,200.00 | 43,900.00 | 40,200.00 | 41,680.00 | 41,589.06 | 30,081 |
| 2025-09-05 | 39,875.00 | 40,400.00 | 39,675.00 | 39,975.00 | 39,887.78 | 33,122 |
| 2025-09-04 | 39,025.00 | 39,725.00 | 39,000.00 | 39,625.00 | 39,538.55 | 19,096 |
| 2025-09-03 | 38,800.00 | 39,100.00 | 38,700.00 | 39,000.00 | 38,914.91 | 38,745 |
| 2025-09-02 | 39,050.00 | 39,050.00 | 38,325.00 | 38,750.00 | 38,665.45 | 45,399 |
| 2025-09-01 | 39,000.00 | 39,925.00 | 38,600.00 | 39,625.00 | 39,538.55 | 9,936 |
| 2025-08-29 | 38,550.00 | 38,775.00 | 37,775.00 | 38,675.00 | 38,590.62 | 104,098 |
| 2025-08-28 | 39,075.00 | 39,150.00 | 38,450.00 | 38,900.00 | 38,815.13 | 70,320 |
| 2025-08-27 | 38,775.00 | 38,775.00 | 38,775.00 | 38,775.00 | 38,690.40 | 0 |
| 2025-08-26 | 38,850.00 | 38,975.00 | 38,450.00 | 38,775.00 | 38,690.40 | 22,393 |
| 2025-08-25 | 38,200.00 | 39,000.00 | 38,100.00 | 38,875.00 | 38,790.18 | 32,729 |
| 2025-08-22 | 37,375.00 | 38,225.00 | 37,375.00 | 38,100.00 | 38,016.87 | 34,358 |
| 2025-08-21 | 37,125.00 | 37,300.00 | 36,825.00 | 37,275.00 | 37,193.67 | 11,117 |
| 2025-08-20 | 37,025.00 | 37,225.00 | 36,375.00 | 37,125.00 | 37,044.00 | 21,553 |
| 2025-08-19 | 37,650.00 | 37,650.00 | 36,950.00 | 37,050.00 | 36,969.16 | 31,809 |
| 2025-08-18 | 37,875.00 | 37,900.00 | 37,375.00 | 37,600.00 | 37,517.96 | 12,029 |
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.