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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$313.74$360.4721,611,400——
2020-12-30$312.97$359.5918,138,100——
2020-12-29$312.96$359.5725,871,900——
2020-12-28$312.68$359.2522,497,700——
2020-12-24$309.56$355.6716,785,000——
2020-12-23$308.20$354.1121,201,300——
2020-12-22$309.76$355.9026,176,300——
2020-12-21$308.92$354.9337,095,500——
2020-12-18$310.06$355.6041,173,400——
2020-12-17$311.00$356.6823,730,500——
2020-12-16$308.98$354.3625,461,900——
2020-12-15$307.29$352.4225,709,000——
2020-12-14$304.04$348.6928,804,800——
2020-12-11$301.85$346.1826,760,400——
2020-12-10$302.52$346.9527,519,500——
2020-12-09$301.31$345.5648,839,300——
2020-12-08$308.29$353.5718,341,500——
2020-12-07$307.25$352.3720,851,000——
2020-12-04$305.52$350.3919,332,100——
2020-12-03$304.28$348.9722,828,700——
2020-12-02$303.85$348.4823,620,000——
2020-12-01$303.46$348.0327,521,300——
2020-11-30$299.62$343.6227,836,200——
2020-11-27$299.01$342.9217,163,100——
2020-11-25$296.28$339.7923,326,800——
2020-11-24$294.47$337.7224,516,800——
2020-11-23$290.39$333.0426,875,600——
2020-11-20$290.38$333.0325,907,300——
2020-11-19$292.38$335.3222,718,400——
2020-11-18$290.11$332.7228,069,600——
2020-11-17$292.27$335.1921,843,500——
2020-11-16$293.20$336.2630,168,400——
2020-11-13$290.93$333.6624,806,900——
2020-11-12$288.40$330.7634,414,600——
2020-11-11$289.76$332.3236,102,900——
2020-11-10$283.42$325.0569,024,900——
2020-11-09$288.59$330.9786,537,100——
2020-11-06$294.61$337.8840,959,800——
2020-11-05$294.39$337.6352,054,200——
2020-11-04$286.91$329.0575,728,200——
2020-11-03$274.65$314.9943,604,100——
2020-11-02$269.98$309.6339,987,400——
2020-10-30$269.38$308.9465,838,300——
2020-10-29$276.39$316.9843,246,300——
2020-10-28$271.64$311.5353,413,500——
2020-10-27$282.66$324.1730,559,100——
2020-10-26$280.47$321.6638,421,100——
2020-10-23$284.74$326.5624,658,500——
2020-10-22$284.18$325.9232,196,200——
2020-10-21$284.19$325.9329,306,100——
2020-10-20$284.41$326.1832,195,400——
2020-10-19$283.80$325.4836,756,800——
2020-10-16$288.51$330.8840,570,700——
2020-10-15$290.10$332.7142,514,200——
2020-10-14$292.06$334.9536,949,100——
2020-10-13$294.52$337.7864,240,000——
2020-10-12$294.53$337.7979,370,700——
2020-10-09$285.71$327.6730,201,100——
2020-10-08$281.41$322.7425,443,300——
2020-10-07$279.92$321.0327,539,700——
2020-10-06$275.16$315.5749,704,200——
2020-10-05$280.16$321.3128,184,600——
2020-10-02$274.31$314.6075,497,400——
2020-10-01$282.25$323.7050,020,200——
2020-09-30$277.84$318.6549,380,800——
2020-09-29$275.95$316.4827,050,000——
2020-09-28$277.20$317.9158,438,300——
2020-09-25$271.56$311.4455,242,400——
2020-09-24$265.39$304.3770,631,700——
2020-09-23$264.16$302.9648,837,300——
2020-09-22$272.48$312.5041,128,900——
2020-09-21$267.51$306.8057,168,600——
2020-09-18$266.87$306.0686,251,100——
2020-09-17$270.32$310.0281,570,800——
2020-09-16$274.61$314.9442,321,000——
2020-09-15$279.06$320.0441,849,900——
2020-09-14$275.16$315.5738,525,200——
2020-09-11$270.45$310.1771,809,000——
2020-09-10$272.34$312.3469,667,500——
2020-09-09$277.88$318.6964,837,900——
2020-09-08$269.95$309.6099,568,600——
2020-09-04$283.58$325.23123,959,000——
2020-09-03$287.41$329.62110,083,300——
2020-09-02$302.76$347.2350,836,800——
2020-09-01$299.92$343.9736,216,200——
2020-08-31$294.88$338.1936,321,000——
2020-08-28$292.53$335.4928,021,000——
2020-08-27$291.05$333.8049,482,700——
2020-08-26$291.96$334.8442,216,700——
2020-08-25$285.86$327.8434,866,600——
2020-08-24$283.63$325.2936,418,500——
2020-08-21$281.87$323.2734,748,900——
2020-08-20$279.93$321.0427,723,400——
2020-08-19$276.10$316.6531,999,400——
2020-08-18$277.97$318.7923,529,500——
2020-08-17$275.32$315.7624,803,000——
2020-08-14$272.16$312.1330,799,500——
2020-08-13$272.48$312.5031,895,700——
2020-08-12$271.86$311.7938,773,400——
2020-08-11$265.19$304.1443,104,300——
2020-08-10$270.31$310.0135,088,400——
2020-08-07$271.47$311.3444,969,400——
2020-08-06$274.64$314.9828,048,200——
2020-08-05$271.05$310.8621,612,100——
2020-08-04$270.38$310.0924,911,300——
2020-08-03$269.38$308.9432,081,600——
2020-07-31$265.79$304.8353,686,300——
2020-07-30$261.13$299.4841,774,500——
2020-07-29$259.77$297.9227,556,900——
2020-07-28$256.81$294.5331,302,400——
2020-07-27$260.12$298.3236,445,700——
2020-07-24$255.56$293.0954,054,500——
2020-07-23$258.01$295.9051,363,500——
2020-07-22$264.93$303.8429,865,500——
2020-07-21$264.00$302.7743,243,800——
2020-07-20$266.78$305.9640,610,100——
2020-07-17$259.42$297.5235,137,900——
2020-07-16$259.12$297.1847,594,100——
2020-07-15$260.90$299.2254,523,900——
2020-07-14$260.37$298.6172,230,500——
2020-07-13$258.54$296.5164,108,100——
2020-07-10$263.97$302.7432,885,300——
2020-07-09$262.18$300.6940,312,900——
2020-07-08$259.99$298.1730,426,300——
2020-07-07$256.61$294.3036,578,200——
2020-07-06$258.39$296.3434,589,000——
2020-07-02$252.19$289.2331,956,500——
2020-07-01$250.49$287.2834,689,200——
2020-06-30$247.60$283.9638,909,200——
2020-06-29$242.84$278.5134,377,800——
2020-06-26$240.22$275.5052,824,600——
2020-06-25$246.03$282.1636,940,800——
2020-06-24$243.71$279.5046,032,400——
2020-06-23$248.84$285.3932,767,400——
2020-06-22$246.74$282.9824,068,700——
2020-06-19$244.24$279.6249,422,100——
2020-06-18$244.28$279.6730,578,600——
2020-06-17$243.62$278.9134,749,300——
2020-06-16$242.85$278.0348,890,100——
2020-06-15$238.75$273.3445,307,400——
2020-06-12$235.88$270.0572,034,800——
2020-06-11$234.02$267.9272,919,400——
2020-06-10$246.22$281.8958,084,400——
2020-06-09$243.30$278.5535,046,300——
2020-06-08$241.55$276.5432,937,300——
2020-06-05$239.69$274.4247,365,600——
2020-06-04$235.03$269.0838,716,100——
2020-06-03$236.69$270.9837,228,700——
2020-06-02$235.63$269.7733,383,400——
2020-06-01$234.06$267.9725,776,000——
2020-05-29$233.36$267.1750,691,800——
2020-05-28$229.99$263.3142,784,300——
2020-05-27$230.29$263.6555,665,600——
2020-05-26$229.04$262.2233,055,300——
2020-05-22$229.66$262.9328,762,400——
2020-05-21$228.87$262.0343,642,900——
2020-05-20$231.39$264.9137,417,000——
2020-05-19$226.86$259.7336,237,300——
2020-05-18$227.43$260.3842,398,100——
2020-05-15$223.27$255.6255,747,200——
2020-05-14$221.83$253.9751,549,300——
2020-05-13$219.34$251.1265,521,200——
2020-05-12$222.12$254.3041,054,100——
2020-05-11$226.87$259.7435,714,100——
2020-05-08$224.86$257.4431,852,300——
2020-05-07$221.82$253.9638,624,800——
2020-05-06$219.00$250.7336,455,200——
2020-05-05$217.66$249.1937,783,100——
2020-05-04$215.22$246.4032,841,000——
2020-05-01$212.74$243.5648,795,000——
2020-04-30$218.91$250.6243,359,500——
2020-04-29$219.00$250.7348,716,400——
2020-04-28$211.50$242.1446,862,800——
2020-04-27$215.56$246.7936,451,700——
2020-04-24$213.84$244.8234,231,900——
2020-04-23$210.52$241.0243,278,500——
2020-04-22$210.97$241.5340,089,100——
2020-04-21$204.89$234.5772,932,800——
2020-04-20$212.74$243.5638,249,100——
2020-04-17$215.29$246.4862,863,200——
2020-04-16$213.25$244.1464,657,400——
2020-04-15$209.43$239.7747,036,000——
2020-04-14$211.86$242.5563,959,600——
2020-04-13$203.03$232.4442,853,900——
2020-04-09$200.86$229.9668,252,600——
2020-04-08$200.57$229.6345,940,400——
2020-04-07$196.40$224.8569,904,500——
2020-04-06$196.48$224.9564,763,500——
2020-04-03$183.37$209.9447,487,600——
2020-04-02$186.01$212.9656,465,300——
2020-04-01$182.31$208.7253,715,400——
2020-03-31$190.40$217.9862,659,300——
2020-03-30$192.04$219.8649,356,900——
2020-03-27$185.30$212.1558,845,000——
2020-03-26$191.90$219.7079,887,600——
2020-03-25$182.30$208.7188,754,900——
2020-03-24$183.66$210.2794,881,800——
2020-03-23$170.46$195.16124,639,800——
2020-03-20$170.70$195.01118,983,900——
2020-03-19$177.66$202.97120,896,500——
2020-03-18$176.60$201.76114,156,300——
2020-03-17$182.14$208.08121,257,100——
2020-03-16$169.30$193.4292,054,400——
2020-03-13$192.34$219.74134,882,000——
2020-03-12$177.32$202.58137,820,700——
2020-03-11$195.22$223.0389,168,800——
2020-03-10$204.11$233.18100,599,200——
2020-03-09$193.57$221.14116,424,000——
2020-03-06$208.02$237.6589,828,400——
2020-03-05$211.59$241.7378,705,500——
2020-03-04$218.22$249.3073,086,200——
2020-03-03$209.48$239.32131,953,500——
2020-03-02$216.42$247.25112,933,900——
2020-02-28$205.80$235.11148,173,700——
2020-02-27$205.64$234.93121,822,600——
2020-02-26$216.48$247.3279,537,700——
2020-02-25$215.37$246.0597,743,000——
2020-02-24$221.39$252.9384,522,600——
2020-02-21$230.27$263.0766,017,200——
2020-02-20$234.78$268.2242,604,000——
2020-02-19$236.98$270.7422,230,500——
2020-02-18$234.73$268.1724,394,500——
2020-02-14$234.64$268.0623,438,500——
2020-02-13$233.97$267.3022,773,200——
2020-02-12$234.27$267.6424,471,300——
2020-02-11$232.01$265.0630,198,000——
2020-02-10$231.97$265.0121,478,900——
2020-02-07$229.20$261.8525,884,900——
2020-02-06$230.19$262.9822,467,100——
2020-02-05$228.22$260.7338,534,800——
2020-02-04$227.47$259.8730,691,200——
2020-02-03$222.38$254.0625,408,600——
2020-01-31$219.07$250.2752,015,800——
2020-01-30$222.60$254.3139,568,100——
2020-01-29$221.81$253.4028,924,500——
2020-01-28$221.45$252.9926,731,900——
2020-01-27$218.10$249.1742,264,400——
2020-01-24$222.70$254.4237,436,500——
2020-01-23$224.59$256.5826,496,100——
2020-01-22$223.87$255.7620,736,400——
2020-01-21$223.28$255.0821,146,300——
2020-01-17$223.38$255.2024,325,200——
2020-01-16$222.28$253.9418,805,000——
2020-01-15$220.17$251.5325,742,100——
2020-01-14$220.08$251.4324,418,100——
2020-01-13$220.95$252.4222,756,900——
2020-01-10$218.43$249.5421,898,500——
2020-01-09$218.99$250.1823,547,000——
2020-01-08$217.15$248.0826,397,300——
2020-01-07$215.53$246.2322,139,300——
2020-01-06$215.56$246.2621,655,300——
2020-01-03$214.18$244.6927,518,900——
2020-01-02$216.16$246.9530,969,400——