Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 30,525.00 | 30,525.00 | 29,975.00 | 30,400.00 | 30,310.51 | 24,956 |
| 2025-05-16 | 30,425.00 | 30,600.00 | 30,225.00 | 30,550.00 | 30,460.07 | 9,525 |
| 2025-05-15 | 30,000.00 | 30,325.00 | 29,800.00 | 30,175.00 | 30,086.17 | 14,272 |
| 2025-05-14 | 29,700.00 | 30,075.00 | 29,700.00 | 30,000.00 | 29,911.69 | 12,444 |
| 2025-05-13 | 29,400.00 | 29,975.00 | 29,400.00 | 29,875.00 | 29,787.05 | 25,042 |
| 2025-05-12 | 28,900.00 | 29,450.00 | 28,800.00 | 29,375.00 | 29,288.53 | 48,917 |
| 2025-05-09 | 28,275.00 | 28,525.00 | 27,775.00 | 28,225.00 | 28,141.91 | 11,566 |
| 2025-05-08 | 28,200.00 | 28,525.00 | 27,925.00 | 28,300.00 | 28,216.69 | 21,735 |
| 2025-05-07 | 29,200.00 | 29,200.00 | 27,775.00 | 28,150.00 | 28,067.13 | 19,885 |
| 2025-05-06 | 29,350.00 | 29,500.00 | 28,900.00 | 29,250.00 | 29,163.89 | 20,748 |
| 2025-05-05 | 28,925.00 | 29,650.00 | 28,900.00 | 29,500.00 | 29,413.16 | 40,447 |
| 2025-04-30 | 27,775.00 | 28,500.00 | 27,500.00 | 28,425.00 | 28,341.32 | 15,812 |
| 2025-04-29 | 28,350.00 | 28,525.00 | 28,075.00 | 28,250.00 | 28,166.84 | 11,092 |
| 2025-04-28 | 28,425.00 | 28,425.00 | 27,600.00 | 28,225.00 | 28,141.91 | 12,241 |
| 2025-04-25 | 28,300.00 | 28,450.00 | 27,850.00 | 28,325.00 | 28,241.62 | 60,750 |
| 2025-04-24 | 27,575.00 | 28,250.00 | 27,375.00 | 28,075.00 | 27,992.35 | 20,019 |
| 2025-04-23 | 26,375.00 | 27,400.00 | 26,325.00 | 26,925.00 | 26,845.74 | 37,515 |
| 2025-04-22 | 24,800.00 | 25,775.00 | 24,700.00 | 25,725.00 | 25,649.27 | 31,861 |
| 2025-04-21 | 25,050.00 | 25,050.00 | 23,625.00 | 24,475.00 | 24,402.95 | 32,191 |
| 2025-04-16 | 28,375.00 | 28,375.00 | 25,850.00 | 26,125.00 | 26,048.09 | 44,511 |
| 2025-04-15 | 28,700.00 | 29,000.00 | 28,225.00 | 28,425.00 | 28,341.32 | 16,168 |
| 2025-04-14 | 30,275.00 | 30,275.00 | 27,800.00 | 28,800.00 | 28,715.22 | 82,095 |
| 2025-04-11 | 30,475.00 | 30,850.00 | 29,250.00 | 30,350.00 | 30,260.66 | 125,899 |
| 2025-04-10 | 30,450.00 | 30,775.00 | 29,500.00 | 30,375.00 | 30,285.58 | 68,156 |
| 2025-04-09 | 29,000.00 | 31,600.00 | 28,450.00 | 28,450.00 | 28,366.25 | 54,619 |
| 2025-04-08 | 29,775.00 | 30,100.00 | 28,125.00 | 28,450.00 | 28,366.25 | 108,858 |
| 2025-04-07 | 27,850.00 | 29,775.00 | 27,625.00 | 28,875.00 | 28,790.00 | 155,694 |
| 2025-04-04 | 29,150.00 | 29,250.00 | 27,900.00 | 28,300.00 | 28,216.69 | 208,260 |
| 2025-04-03 | 30,400.00 | 30,400.00 | 29,700.00 | 29,750.00 | 29,662.42 | 64,726 |
| 2025-04-01 | 30,800.00 | 31,225.00 | 30,650.00 | 30,950.00 | 30,858.89 | 22,482 |
| 2025-03-31 | 30,275.00 | 30,925.00 | 30,000.00 | 30,850.00 | 30,759.18 | 111,224 |
| 2025-03-28 | 31,150.00 | 31,150.00 | 30,525.00 | 30,650.00 | 30,559.77 | 23,675 |
| 2025-03-27 | 31,350.00 | 31,525.00 | 31,050.00 | 31,250.00 | 31,158.01 | 26,646 |
| 2025-03-26 | 31,850.00 | 31,975.00 | 31,350.00 | 31,450.00 | 31,357.42 | 20,294 |
| 2025-03-25 | 31,550.00 | 32,000.00 | 31,550.00 | 31,975.00 | 31,880.87 | 18,959 |
| 2025-03-21 | 30,800.00 | 31,100.00 | 30,675.00 | 31,000.00 | 30,908.74 | 14,866 |
| 2025-03-20 | 31,000.00 | 31,075.00 | 30,650.00 | 30,900.00 | 30,809.04 | 21,786 |
| 2025-03-19 | 31,000.00 | 31,525.00 | 30,750.00 | 31,000.00 | 30,908.74 | 29,883 |
| 2025-03-18 | 30,075.00 | 30,850.00 | 29,900.00 | 30,750.00 | 30,659.48 | 32,484 |
| 2025-03-17 | 29,825.00 | 30,525.00 | 29,775.00 | 30,325.00 | 30,235.73 | 16,128 |
| 2025-03-14 | 29,125.00 | 29,850.00 | 29,125.00 | 29,775.00 | 29,687.35 | 17,336 |
| 2025-03-13 | 29,125.00 | 29,325.00 | 28,800.00 | 28,900.00 | 28,814.92 | 29,289 |
| 2025-03-12 | 29,400.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,313.45 | 22,402 |
| 2025-03-11 | 29,300.00 | 29,425.00 | 28,675.00 | 29,025.00 | 28,939.56 | 63,397 |
| 2025-03-10 | 30,000.00 | 30,000.00 | 28,675.00 | 29,050.00 | 28,964.48 | 78,258 |
| 2025-03-07 | 30,150.00 | 30,425.00 | 29,325.00 | 30,025.00 | 29,936.61 | 28,808 |
| 2025-03-06 | 30,950.00 | 30,950.00 | 30,100.00 | 30,275.00 | 30,185.88 | 59,595 |
| 2025-03-05 | 30,425.00 | 31,075.00 | 30,150.00 | 31,025.00 | 30,933.67 | 55,377 |
| 2025-02-28 | 31,000.00 | 31,000.00 | 30,400.00 | 30,775.00 | 30,684.41 | 70,601 |
| 2025-02-27 | 31,300.00 | 31,600.00 | 30,725.00 | 30,825.00 | 30,734.26 | 34,962 |
| 2025-02-26 | 31,050.00 | 31,600.00 | 31,050.00 | 31,200.00 | 31,108.15 | 10,549 |
| 2025-02-25 | 31,800.00 | 31,850.00 | 31,000.00 | 31,225.00 | 31,133.08 | 17,733 |
| 2025-02-24 | 32,500.00 | 32,500.00 | 31,600.00 | 31,800.00 | 31,706.39 | 16,124 |
| 2025-02-21 | 32,625.00 | 32,775.00 | 31,950.00 | 32,000.00 | 31,905.80 | 16,429 |
| 2025-02-20 | 32,600.00 | 32,850.00 | 32,325.00 | 32,625.00 | 32,528.96 | 10,918 |
| 2025-02-19 | 32,575.00 | 32,575.00 | 32,575.00 | 32,575.00 | 32,479.11 | 0 |
| 2025-02-18 | 33,025.00 | 33,025.00 | 32,450.00 | 32,575.00 | 32,479.11 | 19,476 |
| 2025-02-17 | 32,775.00 | 33,400.00 | 31,500.00 | 32,600.00 | 32,504.03 | 12,317 |
| 2025-02-14 | 32,100.00 | 32,300.00 | 31,900.00 | 32,250.00 | 32,155.06 | 48,864 |
| 2025-02-13 | 31,525.00 | 32,000.00 | 31,400.00 | 31,975.00 | 31,880.87 | 33,655 |
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.