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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$65.13$69.1257,544,000——
2012-12-28$63.78$67.6933,082,100——
2012-12-27$64.40$68.3552,933,200——
2012-12-26$64.50$68.4521,751,300——
2012-12-24$65.07$69.0611,418,300——
2012-12-21$65.20$69.2051,152,900——
2012-12-20$66.26$69.9340,754,300——
2012-12-19$66.26$69.9334,832,500——
2012-12-18$66.55$70.2455,596,000——
2012-12-17$65.55$69.1842,302,900——
2012-12-14$64.69$68.2739,630,300——
2012-12-13$65.31$68.9345,467,700——
2012-12-12$65.83$69.4845,917,700——
2012-12-11$65.97$69.6240,750,800——
2012-12-10$65.12$68.7333,219,600——
2012-12-07$64.93$68.5330,089,400——
2012-12-06$65.32$68.9447,512,300——
2012-12-05$64.90$68.5054,076,200——
2012-12-04$65.63$69.2749,584,500——
2012-12-03$65.67$69.3128,240,000——
2012-11-30$65.80$69.4533,497,400——
2012-11-29$65.91$69.5641,136,100——
2012-11-28$65.52$69.1537,295,800——
2012-11-27$64.96$68.5625,828,600——
2012-11-26$65.18$68.7926,430,900——
2012-11-23$64.90$68.5016,462,900——
2012-11-21$63.93$67.4719,611,700——
2012-11-20$63.80$67.3352,012,700——
2012-11-19$63.78$67.3155,306,400——
2012-11-16$62.30$65.7570,873,100——
2012-11-15$62.03$65.4755,124,200——
2012-11-14$62.24$65.6982,655,300——
2012-11-13$62.98$66.4743,288,300——
2012-11-12$63.42$66.9332,663,700——
2012-11-09$63.43$66.9451,542,100——
2012-11-08$63.16$66.6658,585,800——
2012-11-07$64.17$67.7370,737,800——
2012-11-06$65.72$69.3629,608,400——
2012-11-05$65.60$69.2328,094,700——
2012-11-02$65.17$68.7844,083,000——
2012-11-01$65.87$69.5226,945,000——
2012-10-31$64.95$68.5538,524,500——
2012-10-26$65.35$68.9754,213,100——
2012-10-25$65.16$68.7752,688,700——
2012-10-24$65.16$68.7739,872,400——
2012-10-23$65.39$69.0152,591,200——
2012-10-22$66.02$69.6838,621,500——
2012-10-19$65.68$69.3275,362,600——
2012-10-18$67.29$71.0261,707,600——
2012-10-17$68.08$71.8533,439,400——
2012-10-16$68.12$71.8933,960,600——
2012-10-15$67.17$70.8922,220,100——
2012-10-12$66.68$70.3724,891,200——
2012-10-11$66.71$70.4130,469,400——
2012-10-10$66.92$70.6345,134,300——
2012-10-09$67.26$70.9967,974,000——
2012-10-08$68.35$72.1430,911,500——
2012-10-05$68.98$72.8025,207,900——
2012-10-04$69.35$73.1926,128,600——
2012-10-03$69.11$72.9438,236,000——
2012-10-02$68.67$72.4733,254,300——
2012-10-01$68.47$72.2637,715,300——
2012-09-28$68.57$72.3730,112,600——
2012-09-27$69.14$72.9725,339,500——
2012-09-26$68.20$71.9832,770,400——
2012-09-25$68.76$72.5741,299,600——
2012-09-24$69.74$73.6032,341,600——
2012-09-21$70.15$74.0423,678,500——
2012-09-20$70.33$74.0242,520,200——
2012-09-19$70.40$74.0936,484,600——
2012-09-18$70.27$73.9527,169,800——
2012-09-17$70.21$73.8931,798,400——
2012-09-14$70.18$73.8638,880,300——
2012-09-13$69.56$73.2045,417,800——
2012-09-12$68.63$72.2342,203,400——
2012-09-11$68.43$72.0229,810,100——
2012-09-10$68.54$72.1325,490,000——
2012-09-07$69.43$73.0732,958,600——
2012-09-06$69.53$73.1743,100,000——
2012-09-05$68.02$71.5826,129,300——
2012-09-04$68.09$71.6632,017,200——
2012-08-31$68.16$71.7342,128,000——
2012-08-30$67.71$71.2624,425,400——
2012-08-29$68.40$71.9826,672,400——
2012-08-28$68.40$71.9827,337,900——
2012-08-27$68.40$71.9820,671,400——
2012-08-24$68.29$71.8738,384,800——
2012-08-23$67.87$71.4328,800,400——
2012-08-22$68.43$72.0244,555,700——
2012-08-21$68.15$71.7241,391,000——
2012-08-20$68.42$72.0126,924,000——
2012-08-17$68.32$71.9022,584,800——
2012-08-16$68.02$71.5835,699,900——
2012-08-15$67.22$70.7429,100,400——
2012-08-14$67.05$70.5624,218,700——
2012-08-13$67.02$70.5319,890,300——
2012-08-10$66.86$70.3620,312,000——
2012-08-09$66.82$70.3220,726,200——
2012-08-08$66.62$70.1120,723,500——
2012-08-07$66.65$70.1428,223,300——
2012-08-06$66.10$69.5623,523,600——
2012-08-03$65.60$69.0442,117,400——
2012-08-02$64.38$67.7540,534,900——
2012-08-01$64.61$68.0030,920,200——
2012-07-31$64.80$68.2034,588,300——
2012-07-30$64.82$68.2237,821,300——
2012-07-27$64.87$68.2742,621,000——
2012-07-26$63.37$66.6941,928,200——
2012-07-25$62.54$65.8246,264,400——
2012-07-24$62.96$66.2657,269,700——
2012-07-23$63.46$66.7948,657,800——
2012-07-20$64.24$67.6140,573,100——
2012-07-19$65.10$68.5153,017,800——
2012-07-18$64.39$67.7644,489,700——
2012-07-17$63.53$66.8642,467,800——
2012-07-16$63.20$66.5127,621,400——
2012-07-13$63.38$66.7032,357,200——
2012-07-12$62.43$65.7057,680,400——
2012-07-11$63.02$66.3243,432,000——
2012-07-10$63.37$66.6947,365,700——
2012-07-09$64.00$67.3535,628,300——
2012-07-06$64.12$67.4840,684,100——
2012-07-05$64.93$68.3337,016,200——
2012-07-03$64.89$68.2915,895,100——
2012-07-02$64.35$67.7233,425,600——
2012-06-29$64.16$67.5244,761,300——
2012-06-28$62.20$65.4649,793,400——
2012-06-27$62.90$66.2035,705,800——
2012-06-26$62.52$65.8030,611,100——
2012-06-25$62.13$65.3933,136,400——
2012-06-22$63.35$66.6729,504,200——
2012-06-21$62.69$65.9842,492,700——
2012-06-20$64.29$67.6651,389,700——
2012-06-19$64.24$67.6136,476,500——
2012-06-18$63.58$66.9132,191,200——
2012-06-15$62.99$66.2941,536,100——
2012-06-14$62.36$65.4865,170,600——
2012-06-13$62.13$65.2450,840,100——
2012-06-12$62.56$65.6948,802,600——
2012-06-11$61.81$64.9051,008,900——
2012-06-08$62.87$66.0139,730,800——
2012-06-07$62.27$65.3838,414,800——
2012-06-06$62.52$65.6558,781,800——
2012-06-05$61.12$64.1847,916,900——
2012-06-04$60.87$63.9174,119,500——
2012-06-01$60.41$63.4371,430,800——
2012-05-31$62.06$65.1655,260,100——
2012-05-30$62.33$65.4556,431,800——
2012-05-29$62.86$66.0044,216,700——
2012-05-25$62.07$65.1732,078,900——
2012-05-24$62.15$65.2683,131,200——
2012-05-23$62.56$65.6956,951,100——
2012-05-22$62.44$65.5662,954,800——
2012-05-21$62.51$65.6361,473,000——
2012-05-18$60.81$63.8579,496,500——
2012-05-17$61.61$64.6962,253,900——
2012-05-16$62.94$66.0952,825,900——
2012-05-15$63.37$66.5466,908,600——
2012-05-14$63.58$66.7646,360,000——
2012-05-11$64.18$67.3947,099,900——
2012-05-10$64.19$67.4049,448,900——
2012-05-09$64.32$67.5485,715,300——
2012-05-08$64.52$67.7572,659,700——
2012-05-07$64.76$68.0050,267,800——
2012-05-04$64.70$67.93107,554,000——
2012-05-03$66.35$69.6751,297,600——
2012-05-02$67.06$70.4138,299,300——
2012-05-01$66.87$70.2137,643,800——
2012-04-30$66.76$70.1037,787,700——
2012-04-27$67.24$70.6046,003,800——
2012-04-26$66.84$70.1841,799,500——
2012-04-25$66.45$69.7757,526,900——
2012-04-24$64.73$67.9749,661,500——
2012-04-23$65.08$68.3370,514,400——
2012-04-20$65.68$68.9659,906,900——
2012-04-19$65.86$69.1581,110,900——
2012-04-18$66.61$69.9442,536,100——
2012-04-17$66.78$70.1247,362,400——
2012-04-16$65.45$68.7257,588,000——
2012-04-13$66.19$69.5055,227,500——
2012-04-12$67.21$70.5757,407,400——
2012-04-11$66.45$69.7762,950,000——
2012-04-10$66.13$69.4469,254,200——
2012-04-09$67.21$70.5736,908,200——
2012-04-05$67.72$71.1142,979,900——
2012-04-04$67.30$70.6654,088,100——
2012-04-03$68.23$71.6445,539,900——
2012-04-02$68.25$71.6640,031,600——
2012-03-30$67.55$70.9339,480,900——
2012-03-29$67.68$71.0653,975,300——
2012-03-28$67.94$71.3444,421,900——
2012-03-27$68.21$71.6237,278,200——
2012-03-26$68.11$71.5140,855,300——
2012-03-23$66.94$70.2945,541,700——
2012-03-22$66.98$70.3356,953,900——
2012-03-21$67.12$70.4839,648,100——
2012-03-20$67.11$70.4647,290,600——
2012-03-19$66.99$70.3460,966,200——
2012-03-16$66.52$69.8553,023,100——
2012-03-15$66.68$69.8965,531,200——
2012-03-14$66.49$69.7059,926,900——
2012-03-13$66.26$69.4561,559,100——
2012-03-12$65.05$68.1932,687,300——
2012-03-09$65.02$68.1543,117,200——
2012-03-08$64.75$67.8743,711,100——
2012-03-07$64.06$67.1542,741,800——
2012-03-06$63.57$66.6354,638,600——
2012-03-05$64.20$67.2945,788,800——
2012-03-02$64.87$68.0033,358,200——
2012-03-01$64.92$68.0567,558,900——
2012-02-29$64.41$67.5259,784,400——
2012-02-28$64.70$67.8243,717,500——
2012-02-27$64.05$67.1442,678,500——
2012-02-24$63.96$67.0441,364,900——
2012-02-23$63.74$66.8154,250,000——
2012-02-22$63.32$66.3743,174,700——
2012-02-21$63.61$66.6838,141,300——
2012-02-17$63.43$66.4976,112,300——
2012-02-16$63.63$66.7083,642,300——
2012-02-15$62.77$65.80105,709,100——
2012-02-14$63.21$66.2651,648,200——
2012-02-13$63.05$66.0936,810,200——
2012-02-10$62.47$65.4858,090,500——
2012-02-09$62.91$65.9446,856,400——
2012-02-08$62.46$65.4741,171,100——
2012-02-07$62.13$65.1337,935,700——
2012-02-06$62.00$64.9928,541,300——
2012-02-03$62.05$65.0436,453,800——
2012-02-02$61.21$64.1646,373,600——
2012-02-01$61.02$63.9646,146,700——
2012-01-31$60.53$63.4551,449,600——
2012-01-30$60.45$63.3642,797,800——
2012-01-27$60.40$63.3145,532,300——
2012-01-26$60.22$63.1237,852,700——
2012-01-25$60.43$63.3461,591,800——
2012-01-24$59.68$62.5638,440,200——
2012-01-23$59.79$62.6740,958,300——
2012-01-20$59.77$62.6541,041,700——
2012-01-19$59.86$62.7547,774,500——
2012-01-18$59.49$62.3648,692,700——
2012-01-17$58.71$61.5441,790,800——
2012-01-13$58.18$60.9835,980,400——
2012-01-12$58.39$61.2026,188,300——
2012-01-11$58.16$60.9637,144,100——
2012-01-10$58.04$60.8435,949,900——
2012-01-09$57.62$60.4039,195,500——
2012-01-06$57.81$60.6046,325,200——
2012-01-05$57.61$60.3941,260,600——
2012-01-04$57.14$59.8929,403,400——
2012-01-03$56.90$59.6439,514,100——