Invesco QQQ Trust, Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 51,575.00 | 52,025.00 | 51,350.00 | 51,650.00 | 51,576.75 | 38,374 |
| 2026-05-06 | 51,000.00 | 51,575.00 | 50,725.00 | 51,525.00 | 51,451.93 | 39,428 |
| 2026-05-05 | 50,925.00 | 50,950.00 | 50,625.00 | 50,675.00 | 50,603.13 | 66,690 |
| 2026-05-04 | 50,225.00 | 50,575.00 | 50,075.00 | 50,325.00 | 50,253.63 | 51,633 |
| 2026-05-01 | 49,980.00 | 49,980.00 | 49,980.00 | 49,980.00 | 49,909.12 | 0 |
| 2026-04-30 | 49,600.00 | 50,150.00 | 48,860.00 | 49,980.00 | 49,909.12 | 37,321 |
| 2026-04-29 | 49,400.00 | 49,640.00 | 49,080.00 | 49,320.00 | 49,250.05 | 27,500 |
| 2026-04-28 | 50,500.00 | 50,500.00 | 49,200.00 | 49,440.00 | 49,369.88 | 63,571 |
| 2026-04-27 | 49,700.00 | 50,500.00 | 49,460.00 | 50,475.00 | 50,403.42 | 52,880 |
| 2026-04-24 | 48,700.00 | 49,760.00 | 48,500.00 | 49,680.00 | 49,609.54 | 34,291 |
← NewerPage 3 of 3 · 130 trading days
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.