Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 31,550.00 | 31,575.00 | 30,975.00 | 31,575.00 | 31,482.05 | 27,040 |
| 2025-02-11 | 31,600.00 | 31,675.00 | 31,125.00 | 31,550.00 | 31,457.12 | 10,514 |
| 2025-02-10 | 31,450.00 | 31,850.00 | 31,450.00 | 31,525.00 | 31,432.20 | 20,519 |
| 2025-02-07 | 31,800.00 | 31,950.00 | 31,350.00 | 31,450.00 | 31,357.42 | 22,298 |
| 2025-02-06 | 31,550.00 | 31,900.00 | 31,475.00 | 31,550.00 | 31,457.12 | 25,066 |
| 2025-02-05 | 31,000.00 | 31,675.00 | 31,000.00 | 31,575.00 | 31,482.05 | 23,120 |
| 2025-02-04 | 30,975.00 | 31,425.00 | 30,550.00 | 31,375.00 | 31,282.64 | 15,918 |
| 2025-02-03 | 30,850.00 | 31,075.00 | 30,225.00 | 31,000.00 | 30,908.74 | 18,499 |
| 2025-01-31 | 31,000.00 | 31,525.00 | 30,875.00 | 30,950.00 | 30,858.89 | 15,340 |
| 2025-01-30 | 30,600.00 | 31,025.00 | 30,500.00 | 30,850.00 | 30,759.18 | 15,119 |
| 2025-01-29 | 30,700.00 | 31,000.00 | 30,450.00 | 30,750.00 | 30,659.48 | 10,933 |
| 2025-01-28 | 29,975.00 | 30,775.00 | 29,975.00 | 30,700.00 | 30,609.63 | 24,034 |
| 2025-01-27 | 29,600.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,762.13 | 67,587 |
| 2025-01-24 | 31,500.00 | 31,625.00 | 30,200.00 | 31,475.00 | 31,382.34 | 18,880 |
| 2025-01-23 | 31,800.00 | 31,800.00 | 31,000.00 | 31,475.00 | 31,382.34 | 24,527 |
| 2025-01-22 | 31,175.00 | 31,775.00 | 31,175.00 | 31,700.00 | 31,606.68 | 23,473 |
| 2025-01-21 | 31,525.00 | 31,525.00 | 30,975.00 | 31,150.00 | 31,058.30 | 24,087 |
| 2025-01-20 | 31,075.00 | 31,775.00 | 30,975.00 | 31,375.00 | 31,282.64 | 8,899 |
| 2025-01-17 | 30,775.00 | 31,250.00 | 30,775.00 | 31,075.00 | 30,983.52 | 23,236 |
| 2025-01-16 | 30,850.00 | 30,950.00 | 30,600.00 | 30,675.00 | 30,584.70 | 12,474 |
| 2025-01-15 | 30,075.00 | 30,850.00 | 30,075.00 | 30,750.00 | 30,659.48 | 12,825 |
| 2025-01-14 | 30,525.00 | 30,525.00 | 29,925.00 | 30,075.00 | 29,986.47 | 29,005 |
| 2025-01-13 | 30,175.00 | 30,200.00 | 29,675.00 | 30,075.00 | 29,986.47 | 30,091 |
| 2025-01-10 | 30,625.00 | 30,625.00 | 30,025.00 | 30,275.00 | 30,185.88 | 46,461 |
| 2025-01-09 | 30,725.00 | 31,425.00 | 30,650.00 | 31,100.00 | 31,008.45 | 8,348 |
| 2025-01-08 | 30,725.00 | 30,975.00 | 30,450.00 | 30,675.00 | 30,584.70 | 46,802 |
| 2025-01-07 | 31,150.00 | 31,300.00 | 30,525.00 | 30,725.00 | 30,634.55 | 26,860 |
| 2025-01-06 | 30,700.00 | 31,375.00 | 30,675.00 | 31,050.00 | 30,958.60 | 38,364 |
| 2025-01-03 | 30,075.00 | 30,750.00 | 30,000.00 | 30,650.00 | 30,559.77 | 23,924 |
| 2025-01-02 | 31,000.00 | 31,200.00 | 29,750.00 | 29,950.00 | 29,861.83 | 38,594 |
| 2024-12-30 | 31,000.00 | 31,000.00 | 29,000.00 | 30,750.00 | 30,659.48 | 33,604 |
| 2024-12-27 | 31,475.00 | 31,625.00 | 30,500.00 | 30,900.00 | 30,809.04 | 75,023 |
| 2024-12-26 | 31,075.00 | 31,550.00 | 31,000.00 | 31,475.00 | 31,382.34 | 46,714 |
| 2024-12-24 | 31,000.00 | 31,175.00 | 30,700.00 | 31,100.00 | 31,008.45 | 8,808 |
| 2024-12-23 | 30,625.00 | 30,700.00 | 30,200.00 | 30,650.00 | 30,559.77 | 17,473 |
| 2024-12-20 | 29,650.00 | 30,475.00 | 29,000.00 | 30,325.00 | 30,235.73 | 31,506 |
| 2024-12-19 | 30,600.00 | 30,775.00 | 29,650.00 | 29,725.00 | 29,637.50 | 32,686 |
| 2024-12-18 | 31,800.00 | 31,850.00 | 30,425.00 | 30,525.00 | 30,435.14 | 31,428 |
| 2024-12-17 | 30,100.00 | 30,875.00 | 29,975.00 | 30,775.00 | 30,684.41 | 28,492 |
| 2024-12-16 | 28,650.00 | 30,075.00 | 28,650.00 | 30,050.00 | 29,961.54 | 34,141 |
| 2024-12-13 | 28,700.00 | 28,975.00 | 28,425.00 | 28,900.00 | 28,814.92 | 41,819 |
| 2024-12-12 | 28,400.00 | 28,500.00 | 28,175.00 | 28,400.00 | 28,316.40 | 21,104 |
| 2024-12-11 | 28,200.00 | 28,550.00 | 28,000.00 | 28,375.00 | 28,291.47 | 12,590 |
| 2024-12-10 | 27,850.00 | 28,150.00 | 27,800.00 | 27,975.00 | 27,892.65 | 51,388 |
| 2024-12-09 | 28,225.00 | 28,300.00 | 27,750.00 | 27,850.00 | 27,768.02 | 18,499 |
| 2024-12-06 | 29,025.00 | 29,025.00 | 28,000.00 | 28,225.00 | 28,141.91 | 25,986 |
| 2024-12-05 | 29,000.00 | 29,325.00 | 28,350.00 | 28,450.00 | 28,366.25 | 21,012 |
| 2024-12-04 | 28,500.00 | 29,150.00 | 28,500.00 | 28,875.00 | 28,790.00 | 13,841 |
| 2024-12-03 | 28,325.00 | 28,550.00 | 28,125.00 | 28,475.00 | 28,391.18 | 11,589 |
| 2024-12-02 | 28,400.00 | 28,625.00 | 28,025.00 | 28,400.00 | 28,316.40 | 23,917 |
| 2024-11-29 | 28,300.00 | 28,400.00 | 27,975.00 | 28,400.00 | 28,316.40 | 11,570 |
| 2024-11-28 | 28,175.00 | 28,550.00 | 27,575.00 | 28,175.00 | 28,092.06 | 8,808 |
| 2024-11-27 | 27,950.00 | 28,225.00 | 27,725.00 | 27,975.00 | 27,892.65 | 13,337 |
| 2024-11-26 | 28,000.00 | 28,300.00 | 27,975.00 | 28,125.00 | 28,042.21 | 23,917 |
| 2024-11-25 | 28,000.00 | 28,475.00 | 27,825.00 | 28,100.00 | 28,017.28 | 13,059 |
| 2024-11-22 | 28,200.00 | 28,300.00 | 27,925.00 | 28,000.00 | 27,917.57 | 14,727 |
| 2024-11-21 | 27,775.00 | 28,200.00 | 27,575.00 | 28,100.00 | 28,017.28 | 16,260 |
| 2024-11-20 | 27,325.00 | 28,175.00 | 27,325.00 | 27,750.00 | 27,668.31 | 17,810 |
| 2024-11-19 | 28,250.00 | 28,250.00 | 27,750.00 | 28,025.00 | 27,942.50 | 18,576 |
| 2024-11-15 | 29,275.00 | 29,275.00 | 28,050.00 | 28,175.00 | 28,092.06 | 25,493 |
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.