Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 58,975.00 | 58,975.00 | 57,375.00 | 57,575.00 | 57,575.00 | 52,109 |
| 2026-10-15 | 58,400.00 | 59,000.00 | 57,800.00 | 58,925.00 | 58,925.00 | 48,966 |
| 2026-10-14 | 59,850.00 | 60,200.00 | 58,750.00 | 58,975.00 | 58,975.00 | 47,405 |
| 2026-10-13 | 60,075.00 | 60,075.00 | 59,625.00 | 60,000.00 | 60,000.00 | 32,420 |
| 2026-10-09 | 60,750.00 | 60,800.00 | 60,350.00 | 60,700.00 | 60,700.00 | 32,440 |
| 2026-10-08 | 61,000.00 | 61,000.00 | 59,900.00 | 60,300.00 | 60,300.00 | 39,574 |
| 2026-10-07 | 61,075.00 | 61,225.00 | 60,675.00 | 61,100.00 | 61,100.00 | 41,754 |
| 2026-10-06 | 61,150.00 | 61,375.00 | 60,875.00 | 61,225.00 | 61,225.00 | 43,696 |
| 2026-10-05 | 61,125.00 | 61,125.00 | 60,375.00 | 60,775.00 | 60,775.00 | 55,390 |
| 2026-10-02 | 61,000.00 | 61,325.00 | 60,750.00 | 60,950.00 | 60,950.00 | 58,881 |
| 2026-10-01 | 60,200.00 | 60,500.00 | 59,625.00 | 60,375.00 | 60,375.00 | 36,831 |
| 2026-09-30 | 60,000.00 | 60,100.00 | 59,700.00 | 59,800.00 | 59,800.00 | 48,357 |
| 2026-09-29 | 59,700.00 | 60,100.00 | 59,475.00 | 59,650.00 | 59,650.00 | 38,154 |
| 2026-09-28 | 60,300.00 | 60,450.00 | 59,500.00 | 59,675.00 | 59,675.00 | 43,815 |
| 2026-09-25 | 59,900.00 | 60,575.00 | 59,900.00 | 60,325.00 | 60,325.00 | 31,095 |
| 2026-09-24 | 59,350.00 | 60,000.00 | 58,775.00 | 59,875.00 | 59,875.00 | 28,820 |
| 2026-09-23 | 59,900.00 | 59,900.00 | 59,075.00 | 59,500.00 | 59,500.00 | 37,225 |
| 2026-09-22 | 59,300.00 | 59,875.00 | 59,225.00 | 59,850.00 | 59,850.00 | 49,786 |
| 2026-09-21 | 58,025.00 | 59,375.00 | 58,025.00 | 59,225.00 | 59,225.00 | 116,501 |
| 2026-09-18 | 57,000.00 | 57,750.00 | 57,000.00 | 57,650.00 | 57,610.24 | 27,527 |
| 2026-09-17 | 57,050.00 | 57,400.00 | 56,825.00 | 57,200.00 | 57,160.56 | 56,505 |
| 2026-09-16 | 56,700.00 | 56,850.00 | 56,000.00 | 56,325.00 | 56,286.16 | 33,400 |
| 2026-09-15 | 56,700.00 | 56,725.00 | 56,100.00 | 56,175.00 | 56,136.26 | 46,778 |
| 2026-09-14 | 56,575.00 | 56,925.00 | 56,200.00 | 56,675.00 | 56,635.92 | 31,294 |
| 2026-09-11 | 57,200.00 | 57,400.00 | 56,975.00 | 57,225.00 | 57,185.54 | 39,355 |
| 2026-09-10 | 56,675.00 | 56,800.00 | 56,400.00 | 56,700.00 | 56,660.90 | 37,980 |
| 2026-09-09 | 57,175.00 | 57,375.00 | 56,825.00 | 57,100.00 | 57,060.62 | 37,114 |
| 2026-09-08 | 57,175.00 | 57,450.00 | 56,825.00 | 57,200.00 | 57,160.56 | 47,687 |
| 2026-09-07 | 57,050.00 | 58,200.00 | 56,400.00 | 57,525.00 | 57,485.33 | 13,636 |
| 2026-09-04 | 57,400.00 | 57,400.00 | 56,850.00 | 57,050.00 | 57,010.66 | 44,354 |
| 2026-09-03 | 56,700.00 | 57,150.00 | 56,525.00 | 57,000.00 | 56,960.69 | 67,311 |
| 2026-09-02 | 56,350.00 | 56,675.00 | 56,175.00 | 56,500.00 | 56,461.04 | 74,129 |
| 2026-09-01 | 56,800.00 | 56,950.00 | 56,200.00 | 56,325.00 | 56,286.16 | 70,303 |
| 2026-08-31 | 57,600.00 | 57,625.00 | 57,075.00 | 57,375.00 | 57,335.43 | 34,998 |
| 2026-08-28 | 57,750.00 | 58,175.00 | 57,450.00 | 57,575.00 | 57,535.30 | 47,561 |
| 2026-08-27 | 57,800.00 | 57,850.00 | 57,200.00 | 57,750.00 | 57,710.18 | 48,062 |
| 2026-08-26 | 56,925.00 | 57,300.00 | 56,750.00 | 57,250.00 | 57,210.52 | 33,138 |
| 2026-08-25 | 56,775.00 | 57,200.00 | 56,650.00 | 56,900.00 | 56,860.76 | 53,883 |
| 2026-08-24 | 56,850.00 | 56,850.00 | 56,100.00 | 56,575.00 | 56,535.99 | 63,691 |
| 2026-08-21 | 56,400.00 | 57,000.00 | 56,250.00 | 56,825.00 | 56,785.81 | 30,117 |
| 2026-08-20 | 56,275.00 | 56,575.00 | 56,100.00 | 56,400.00 | 56,361.11 | 33,117 |
| 2026-08-19 | 56,700.00 | 57,025.00 | 56,375.00 | 56,575.00 | 56,535.99 | 46,199 |
| 2026-08-18 | 57,050.00 | 57,075.00 | 56,525.00 | 56,675.00 | 56,635.92 | 34,872 |
| 2026-08-17 | 57,575.00 | 57,575.00 | 57,575.00 | 57,575.00 | 57,535.30 | 0 |
| 2026-08-14 | 58,150.00 | 58,300.00 | 57,500.00 | 57,575.00 | 57,535.30 | 61,607 |
| 2026-08-13 | 57,600.00 | 58,250.00 | 57,450.00 | 58,000.00 | 57,960.00 | 85,310 |
| 2026-08-12 | 57,975.00 | 58,000.00 | 57,275.00 | 57,500.00 | 57,460.35 | 44,646 |
| 2026-08-11 | 57,500.00 | 57,500.00 | 56,650.00 | 56,900.00 | 56,860.76 | 49,136 |
| 2026-08-10 | 57,525.00 | 57,525.00 | 56,950.00 | 57,100.00 | 57,060.62 | 46,850 |
| 2026-08-07 | 57,050.00 | 57,300.00 | 56,700.00 | 57,250.00 | 57,210.52 | 61,665 |
| 2026-08-06 | 56,400.00 | 56,725.00 | 55,850.00 | 56,425.00 | 56,386.09 | 78,450 |
| 2026-08-05 | 57,625.00 | 57,625.00 | 56,550.00 | 56,700.00 | 56,660.90 | 67,315 |
| 2026-08-04 | 55,525.00 | 57,225.00 | 55,525.00 | 57,150.00 | 57,110.59 | 109,528 |
| 2026-08-03 | 54,325.00 | 55,550.00 | 54,025.00 | 55,325.00 | 55,286.85 | 119,211 |
| 2026-07-31 | 54,400.00 | 54,600.00 | 53,600.00 | 54,450.00 | 54,412.45 | 56,960 |
| 2026-07-30 | 53,050.00 | 53,950.00 | 52,875.00 | 53,500.00 | 53,463.11 | 71,355 |
| 2026-07-29 | 54,000.00 | 54,125.00 | 52,375.00 | 52,575.00 | 52,538.74 | 47,087 |
| 2026-07-28 | 54,500.00 | 54,500.00 | 53,550.00 | 54,000.00 | 53,962.76 | 91,931 |
| 2026-07-27 | 55,100.00 | 55,725.00 | 54,100.00 | 54,500.00 | 54,462.42 | 49,798 |
| 2026-07-24 | 54,900.00 | 55,100.00 | 54,350.00 | 54,600.00 | 54,562.35 | 97,895 |
Page 1 of 3 · 129 trading daysOlder →
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.