NASDAQ:QQQ | Historical Stock Price | INVESCO QQQ TRUST, SERIES 1

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.19$41.53$89.88$194.51$420.94$910.981999-03-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$55.83$58.5221,832,400——
2011-12-29$55.99$58.6928,077,900——
2011-12-28$55.59$58.2738,180,100——
2011-12-27$56.24$58.9521,443,500——
2011-12-23$56.08$58.7326,594,600——
2011-12-22$55.60$58.2340,334,100——
2011-12-21$55.13$57.7478,552,300——
2011-12-20$55.93$58.5881,758,800——
2011-12-19$54.32$56.8946,733,900——
2011-12-16$54.86$57.4560,978,900——
2011-12-15$54.74$57.1658,732,900——
2011-12-14$54.89$57.3263,682,800——
2011-12-13$55.76$58.2368,557,700——
2011-12-12$56.38$58.8755,411,700——
2011-12-09$57.02$59.5455,757,900——
2011-12-08$56.12$58.6051,692,600——
2011-12-07$57.08$59.6044,576,200——
2011-12-06$57.08$59.6038,670,000——
2011-12-05$57.24$59.7740,492,200——
2011-12-02$56.62$59.1236,938,900——
2011-12-01$56.78$59.2945,362,200——
2011-11-30$56.39$58.8866,918,600——
2011-11-29$54.38$56.7852,056,700——
2011-11-28$54.72$57.1446,710,700——
2011-11-25$52.88$55.2225,448,100——
2011-11-23$53.29$55.6548,437,300——
2011-11-22$54.52$56.9351,940,100——
2011-11-21$54.34$56.7452,283,700——
2011-11-18$55.40$57.8560,417,000——
2011-11-17$55.83$58.30101,706,900——
2011-11-16$57.17$59.7068,342,800——
2011-11-15$58.13$60.7052,203,900——
2011-11-14$57.49$60.0344,617,600——
2011-11-11$57.85$60.4154,471,000——
2011-11-10$56.78$59.2966,052,400——
2011-11-09$56.81$59.3269,539,000——
2011-11-08$58.88$61.4862,906,900——
2011-11-07$58.21$60.7865,559,000——
2011-11-04$57.80$60.3661,527,800——
2011-11-03$58.10$60.6778,994,200——
2011-11-02$56.92$59.4465,003,800——
2011-11-01$56.44$58.9499,933,000——
2011-10-31$57.95$60.5160,520,200——
2011-10-28$58.94$61.5542,950,000——
2011-10-27$58.85$61.45104,455,500——
2011-10-26$57.27$59.8098,193,800——
2011-10-25$57.34$59.8865,299,200——
2011-10-24$58.49$61.0861,449,500——
2011-10-21$57.30$59.8360,455,800——
2011-10-20$56.59$59.0980,378,300——
2011-10-19$56.87$59.3867,639,400——
2011-10-18$57.99$60.5591,434,600——
2011-10-17$57.28$59.8165,161,300——
2011-10-14$58.18$60.7565,643,600——
2011-10-13$57.12$59.6563,443,700——
2011-10-12$56.60$59.1085,627,600——
2011-10-11$56.32$58.8166,449,100——
2011-10-10$55.94$58.4148,230,200——
2011-10-07$54.07$56.4672,525,200——
2011-10-06$54.43$56.8471,939,200——
2011-10-05$53.53$55.90108,825,700——
2011-10-04$52.19$54.50137,013,700——
2011-10-03$51.14$53.4099,149,500——
2011-09-30$52.49$54.81104,870,100——
2011-09-29$53.88$56.26116,900,200——
2011-09-28$54.53$56.9476,757,100——
2011-09-27$55.35$57.8081,148,600——
2011-09-26$54.78$57.2096,261,400——
2011-09-23$54.15$56.5485,940,600——
2011-09-22$53.58$55.95151,885,500——
2011-09-21$55.38$57.8379,938,000——
2011-09-20$56.36$58.8566,570,100——
2011-09-19$56.61$59.1173,042,900——
2011-09-16$56.59$59.0991,902,100——
2011-09-15$56.18$58.5683,536,100——
2011-09-14$55.36$57.7090,757,300——
2011-09-13$54.58$56.8959,020,000——
2011-09-12$53.86$56.1465,973,000——
2011-09-09$53.18$55.4363,663,500——
2011-09-08$54.39$56.6961,422,800——
2011-09-07$54.64$56.9548,952,200——
2011-09-06$53.29$55.5452,992,200——
2011-09-02$53.28$55.5358,185,700——
2011-09-01$54.56$56.8757,158,400——
2011-08-31$55.06$57.3960,900,400——
2011-08-30$54.97$57.2961,617,900——
2011-08-29$54.61$56.9245,985,800——
2011-08-26$53.13$55.3891,573,300——
2011-08-25$51.83$54.0293,623,700——
2011-08-24$52.69$54.9280,197,700——
2011-08-23$52.28$54.4975,688,400——
2011-08-22$50.21$52.3377,107,700——
2011-08-19$50.03$52.1596,674,600——
2011-08-18$50.95$53.10130,019,400——
2011-08-17$53.58$55.8584,416,600——
2011-08-16$53.90$56.1889,219,200——
2011-08-15$54.36$56.6673,554,300——
2011-08-12$53.57$55.8390,483,300——
2011-08-11$53.10$55.35143,825,300——
2011-08-10$50.86$53.01205,917,900——
2011-08-09$53.03$55.27193,707,100——
2011-08-08$50.59$52.73204,804,500——
2011-08-05$53.83$56.11214,111,800——
2011-08-04$54.17$56.46132,830,000——
2011-08-03$56.81$59.21103,612,300——
2011-08-02$56.27$58.6590,853,300——
2011-08-01$57.73$60.1785,421,100——
2011-07-29$58.00$60.4582,860,500——
2011-07-28$58.19$60.6561,031,900——
2011-07-27$58.09$60.5583,969,500——
2011-07-26$59.63$62.1540,918,900——
2011-07-25$59.48$61.9948,916,100——
2011-07-22$59.60$62.1243,620,400——
2011-07-21$58.99$61.4870,148,800——
2011-07-20$58.60$61.0857,085,500——
2011-07-19$58.85$61.3473,904,600——
2011-07-18$57.54$59.9759,512,200——
2011-07-15$57.85$60.3068,281,500——
2011-07-14$57.09$59.5098,774,200——
2011-07-13$57.76$60.2082,378,100——
2011-07-12$57.52$59.9584,000,700——
2011-07-11$57.96$60.4152,080,800——
2011-07-08$59.03$61.5369,519,500——
2011-07-07$59.19$61.6954,799,800——
2011-07-06$58.39$60.8649,282,700——
2011-07-05$58.20$60.6643,128,800——
2011-07-01$57.91$60.3653,203,900——
2011-06-30$57.05$59.4650,347,200——
2011-06-29$56.30$58.6865,407,300——
2011-06-28$56.07$58.4447,028,800——
2011-06-27$55.25$57.5949,968,900——
2011-06-24$54.38$56.6856,298,300——
2011-06-23$55.34$57.6880,743,300——
2011-06-22$54.83$57.1536,833,300——
2011-06-21$55.23$57.5755,892,800——
2011-06-20$54.07$56.3637,402,900——
2011-06-17$53.79$56.0670,337,000——
2011-06-16$54.08$56.2466,316,200——
2011-06-15$54.29$56.4659,022,400——
2011-06-14$55.34$57.5540,565,300——
2011-06-13$54.64$56.8237,736,800——
2011-06-10$54.64$56.8253,740,600——
2011-06-09$55.49$57.7145,307,500——
2011-06-08$55.39$57.6046,426,400——
2011-06-07$55.79$58.0246,311,100——
2011-06-06$55.89$58.1250,175,600——
2011-06-03$56.35$58.6057,773,700——
2011-06-02$57.21$59.5050,198,100——
2011-06-01$57.09$59.3751,795,000——
2011-05-31$58.36$60.6947,590,100——
2011-05-27$57.43$59.7230,127,200——
2011-05-26$57.14$59.4240,564,100——
2011-05-25$56.79$59.0641,369,000——
2011-05-24$56.57$58.8339,314,800——
2011-05-23$56.92$59.1943,700,000——
2011-05-20$57.77$60.0844,703,300——
2011-05-19$58.21$60.5435,015,800——
2011-05-18$58.04$60.3642,351,100——
2011-05-17$57.56$59.8663,136,000——
2011-05-16$57.40$59.6973,115,300——
2011-05-13$58.41$60.7463,506,600——
2011-05-12$59.11$61.4766,100,000——
2011-05-11$58.76$61.1161,900,000——
2011-05-10$59.19$61.5538,053,600——
2011-05-09$58.69$61.0340,022,000——
2011-05-06$58.47$60.8172,507,000——
2011-05-05$58.28$60.6172,200,000——
2011-05-04$58.60$60.9453,097,200——
2011-05-03$58.69$61.0338,100,000——
2011-05-02$58.97$61.3348,149,400——
2011-04-29$59.08$61.4444,831,200——
2011-04-28$59.13$61.4948,100,000——
2011-04-27$59.22$61.5956,465,500——
2011-04-26$58.82$61.1749,400,000——
2011-04-25$58.49$60.8325,376,800——
2011-04-21$58.34$60.6743,666,800——
2011-04-20$57.88$60.1967,397,500——
2011-04-19$56.60$58.8638,608,400——
2011-04-18$56.25$58.5069,065,000——
2011-04-15$56.65$58.9168,530,000——
2011-04-14$56.75$59.0253,544,100——
2011-04-13$56.85$59.1249,979,800——
2011-04-12$56.37$58.6250,422,800——
2011-04-11$56.76$59.0342,451,700——
2011-04-08$56.95$59.2242,782,200——
2011-04-07$57.22$59.5160,697,000——
2011-04-06$57.26$59.5549,532,100——
2011-04-05$57.12$59.4055,349,400——
2011-04-04$57.27$59.5648,659,100——
2011-04-01$57.46$59.7668,031,800——
2011-03-31$57.43$59.7250,004,300——
2011-03-30$57.35$59.6444,935,900——
2011-03-29$57.08$59.3647,994,800——
2011-03-28$56.53$58.7937,824,000——
2011-03-25$56.84$59.1174,131,100——
2011-03-24$56.70$58.9669,502,400——
2011-03-23$55.71$57.9460,365,100——
2011-03-22$55.40$57.6136,162,100——
2011-03-21$55.50$57.7257,423,000——
2011-03-18$54.45$56.6394,887,200——
2011-03-17$54.65$56.7594,434,500——
2011-03-16$54.15$56.23176,507,700——
2011-03-15$55.49$57.63101,276,500——
2011-03-14$56.29$58.4673,565,800——
2011-03-11$56.49$58.6681,679,400——
2011-03-10$56.14$58.30102,894,400——
2011-03-09$57.03$59.2284,764,200——
2011-03-08$57.42$59.6362,399,100——
2011-03-07$57.19$59.3998,470,000——
2011-03-04$57.97$60.2062,328,400——
2011-03-03$58.27$60.5164,146,600——
2011-03-02$57.14$59.3461,552,900——
2011-03-01$56.84$59.0391,993,900——
2011-02-28$57.77$59.9951,402,800——
2011-02-25$57.65$59.8754,094,600——
2011-02-24$56.86$59.0598,716,100——
2011-02-23$56.56$58.7497,842,900——
2011-02-22$57.03$59.2292,598,100——
2011-02-18$58.73$60.9944,334,300——
2011-02-17$58.86$61.1338,361,900——
2011-02-16$58.88$61.1553,061,700——
2011-02-15$58.50$60.7539,723,800——
2011-02-14$58.58$60.8348,506,100——
2011-02-11$58.44$60.6947,853,500——
2011-02-10$58.02$60.2570,194,700——
2011-02-09$57.93$60.1662,540,800——
2011-02-08$58.03$60.2638,099,900——
2011-02-07$57.65$59.8745,627,100——
2011-02-04$57.38$59.5947,647,800——
2011-02-03$57.06$59.2645,341,900——
2011-02-02$56.96$59.1548,661,000——
2011-02-01$57.05$59.2576,952,900——
2011-01-31$56.00$58.1570,571,300——
2011-01-28$55.73$57.87123,359,900——
2011-01-27$57.18$59.3853,656,100——
2011-01-26$56.83$59.0260,547,700——
2011-01-25$56.53$58.7155,305,100——
2011-01-24$56.45$58.6264,103,300——
2011-01-21$55.68$57.8259,673,300——
2011-01-20$56.11$58.2792,357,800——
2011-01-19$56.51$58.6867,767,200——
2011-01-18$57.16$59.3665,805,600——
2011-01-14$57.00$59.1943,867,400——
2011-01-13$56.58$58.7647,364,500——
2011-01-12$56.56$58.7451,979,300——
2011-01-11$56.16$58.3256,663,800——
2011-01-10$56.08$58.2455,551,800——
2011-01-07$55.87$58.0272,261,700——
2011-01-06$55.92$58.0746,139,600——
2011-01-05$55.74$57.8843,787,400——
2011-01-04$55.27$57.4043,851,500——
2011-01-03$55.31$57.4490,994,300——