Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 29,700.00 | 29,825.00 | 29,150.00 | 29,350.00 | 29,263.60 | 24,647 |
| 2024-11-13 | 29,900.00 | 29,925.00 | 29,400.00 | 29,700.00 | 29,612.57 | 16,347 |
| 2024-11-12 | 29,700.00 | 29,950.00 | 29,475.00 | 29,750.00 | 29,662.42 | 17,298 |
| 2024-11-11 | 29,675.00 | 29,950.00 | 29,450.00 | 29,750.00 | 29,662.42 | 16,103 |
| 2024-11-08 | 30,000.00 | 30,150.00 | 29,450.00 | 29,775.00 | 29,687.35 | 19,327 |
| 2024-11-07 | 29,850.00 | 29,975.00 | 29,550.00 | 29,950.00 | 29,861.83 | 21,343 |
| 2024-11-06 | 29,825.00 | 29,825.00 | 29,125.00 | 29,475.00 | 29,388.23 | 18,179 |
| 2024-11-05 | 29,000.00 | 29,175.00 | 28,575.00 | 29,050.00 | 28,964.48 | 14,312 |
| 2024-11-04 | 28,500.00 | 29,000.00 | 28,200.00 | 28,750.00 | 28,665.37 | 22,950 |
| 2024-11-01 | 28,325.00 | 28,725.00 | 28,075.00 | 28,650.00 | 28,565.66 | 17,610 |
| 2024-10-31 | 29,250.00 | 29,250.00 | 27,850.00 | 28,050.00 | 27,967.43 | 35,182 |
| 2024-10-30 | 29,250.00 | 29,250.00 | 28,700.00 | 28,750.00 | 28,665.37 | 19,191 |
| 2024-10-29 | 28,650.00 | 28,975.00 | 28,500.00 | 28,900.00 | 28,814.92 | 12,435 |
| 2024-10-28 | 28,700.00 | 29,150.00 | 28,550.00 | 28,650.00 | 28,565.66 | 11,833 |
| 2024-10-25 | 29,075.00 | 29,550.00 | 28,775.00 | 28,850.00 | 28,765.07 | 22,967 |
| 2024-10-24 | 28,950.00 | 29,275.00 | 28,925.00 | 29,025.00 | 28,939.56 | 19,232 |
| 2024-10-23 | 29,650.00 | 29,650.00 | 28,900.00 | 29,000.00 | 28,914.63 | 14,251 |
| 2024-10-22 | 29,600.00 | 29,750.00 | 29,400.00 | 29,625.00 | 29,537.79 | 16,921 |
| 2024-10-21 | 29,200.00 | 29,800.00 | 29,200.00 | 29,600.00 | 29,512.86 | 13,367 |
| 2024-10-18 | 29,350.00 | 29,700.00 | 29,350.00 | 29,600.00 | 29,512.86 | 15,013 |
| 2024-10-17 | 29,300.00 | 29,675.00 | 29,250.00 | 29,350.00 | 29,263.60 | 18,845 |
| 2024-10-16 | 28,950.00 | 29,250.00 | 28,725.00 | 29,200.00 | 29,114.04 | 37,693 |
| 2024-10-15 | 29,500.00 | 29,500.00 | 28,800.00 | 28,925.00 | 28,839.85 | 25,087 |
| 2024-10-14 | 29,000.00 | 29,500.00 | 29,000.00 | 29,425.00 | 29,338.38 | 13,346 |
| 2024-10-10 | 29,500.00 | 29,700.00 | 29,000.00 | 29,050.00 | 28,964.48 | 18,998 |
| 2024-10-09 | 29,700.00 | 29,700.00 | 29,250.00 | 29,450.00 | 29,363.31 | 18,603 |
| 2024-10-08 | 29,500.00 | 29,800.00 | 29,500.00 | 29,750.00 | 29,662.42 | 19,072 |
| 2024-10-07 | 29,700.00 | 29,850.00 | 29,350.00 | 29,400.00 | 29,313.45 | 20,437 |
| 2024-10-04 | 29,925.00 | 29,975.00 | 29,600.00 | 29,875.00 | 29,787.05 | 13,907 |
| 2024-10-03 | 29,925.00 | 30,000.00 | 29,450.00 | 29,675.00 | 29,587.64 | 18,619 |
| 2024-10-02 | 30,000.00 | 30,150.00 | 29,850.00 | 29,875.00 | 29,787.05 | 19,520 |
| 2024-10-01 | 30,000.00 | 30,100.00 | 29,575.00 | 30,000.00 | 29,911.69 | 24,848 |
| 2024-09-30 | 30,250.00 | 30,250.00 | 29,650.00 | 30,175.00 | 30,086.17 | 12,140 |
| 2024-09-27 | 30,500.00 | 30,500.00 | 29,850.00 | 29,950.00 | 29,861.83 | 12,533 |
| 2024-09-26 | 29,950.00 | 30,250.00 | 29,800.00 | 30,075.00 | 29,986.47 | 15,793 |
| 2024-09-25 | 29,875.00 | 29,875.00 | 29,575.00 | 29,825.00 | 29,737.20 | 11,356 |
| 2024-09-24 | 29,650.00 | 29,850.00 | 29,450.00 | 29,675.00 | 29,587.64 | 11,505 |
| 2024-09-23 | 29,500.00 | 29,750.00 | 29,425.00 | 29,625.00 | 29,537.79 | 21,626 |
| 2024-09-20 | 29,450.00 | 29,600.00 | 29,025.00 | 29,500.00 | 29,390.42 | 21,418 |
| 2024-09-19 | 29,350.00 | 29,925.00 | 29,350.00 | 29,500.00 | 29,390.42 | 26,115 |
| 2024-09-18 | 29,675.00 | 29,675.00 | 29,025.00 | 29,075.00 | 28,967.00 | 13,156 |
| 2024-09-17 | 29,475.00 | 29,850.00 | 29,225.00 | 29,400.00 | 29,290.79 | 12,923 |
| 2024-09-16 | 29,750.00 | 29,750.00 | 29,050.00 | 29,400.00 | 29,290.79 | 23,934 |
| 2024-09-13 | 29,500.00 | 29,925.00 | 29,500.00 | 29,750.00 | 29,639.49 | 14,364 |
| 2024-09-12 | 29,300.00 | 29,800.00 | 29,225.00 | 29,700.00 | 29,589.68 | 30,755 |
| 2024-09-11 | 28,125.00 | 29,375.00 | 28,100.00 | 29,300.00 | 29,191.16 | 28,189 |
| 2024-09-10 | 28,000.00 | 28,725.00 | 28,000.00 | 28,675.00 | 28,568.48 | 18,482 |
| 2024-09-09 | 28,200.00 | 28,675.00 | 27,950.00 | 28,225.00 | 28,120.16 | 18,728 |
| 2024-09-06 | 29,300.00 | 29,350.00 | 28,125.00 | 28,300.00 | 28,194.88 | 30,407 |
| 2024-09-05 | 29,900.00 | 30,100.00 | 29,175.00 | 29,275.00 | 29,166.26 | 19,014 |
| 2024-09-04 | 30,300.00 | 30,300.00 | 29,750.00 | 29,900.00 | 29,788.93 | 14,298 |
| 2024-09-03 | 30,900.00 | 30,900.00 | 30,050.00 | 30,175.00 | 30,062.91 | 24,382 |
| 2024-09-02 | 31,000.00 | 31,400.00 | 30,750.00 | 31,325.00 | 31,208.64 | 8,504 |
| 2024-08-30 | 31,000.00 | 31,000.00 | 30,350.00 | 30,875.00 | 30,760.31 | 18,674 |
| 2024-08-29 | 30,700.00 | 30,975.00 | 30,225.00 | 30,350.00 | 30,237.26 | 11,958 |
| 2024-08-28 | 30,875.00 | 30,900.00 | 30,300.00 | 30,575.00 | 30,461.43 | 20,873 |
| 2024-08-27 | 30,400.00 | 31,000.00 | 30,400.00 | 30,900.00 | 30,785.22 | 16,023 |
| 2024-08-26 | 30,800.00 | 31,000.00 | 30,475.00 | 30,625.00 | 30,511.24 | 25,137 |
| 2024-08-23 | 30,600.00 | 31,175.00 | 30,600.00 | 31,000.00 | 30,884.85 | 22,448 |
| 2024-08-22 | 31,150.00 | 31,400.00 | 30,550.00 | 30,625.00 | 30,511.24 | 19,412 |
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.