Invesco QQQ Trust, Series 1 (BCBA:QQQD)
Argentina · Delayed Price · Currency is ARS · Price in USD 32.12
-0.04 (-0.12%)
At close: Dec 3, 2025
BCBA:QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.87 | 32.31 | 31.87 | 32.24 | 32.24 | 0.06% | 5,548 |
| Dec 4, 2025 | 32.28 | 32.30 | 31.79 | 32.22 | 32.22 | 0.31% | 5,530 |
| Dec 3, 2025 | 32.27 | 32.30 | 31.70 | 32.12 | 32.12 | -0.12% | 3,447 |
| Dec 2, 2025 | 32.09 | 32.20 | 30.47 | 32.16 | 32.16 | 0.97% | 6,227 |
| Dec 1, 2025 | 31.95 | 31.95 | 31.43 | 31.85 | 31.85 | -0.03% | 4,662 |
| Nov 28, 2025 | 31.99 | 32.09 | 31.64 | 31.86 | 31.86 | 0.19% | 4,524 |
| Nov 27, 2025 | 31.99 | 32.09 | 31.64 | 31.80 | 31.80 | 0.60% | 3,078 |
| Nov 26, 2025 | 31.69 | 31.85 | 31.25 | 31.61 | 31.61 | 0.67% | 4,642 |
| Nov 25, 2025 | 31.30 | 31.45 | 30.73 | 31.40 | 31.40 | 1.82% | 3,385 |
| Nov 21, 2025 | 30.26 | 30.90 | 29.90 | 30.84 | 30.84 | 1.82% | 1,221 |
| Nov 20, 2025 | 31.00 | 31.54 | 30.21 | 30.29 | 30.29 | -1.17% | 7,632 |
| Nov 19, 2025 | 30.99 | 30.99 | 30.40 | 30.65 | 30.65 | -0.39% | 3,554 |
| Nov 18, 2025 | 30.89 | 30.97 | 30.34 | 30.77 | 30.77 | -0.71% | 5,598 |
| Nov 17, 2025 | 31.20 | 31.37 | 30.60 | 30.99 | 30.99 | -0.74% | 4,578 |
| Nov 14, 2025 | 30.70 | 31.42 | 30.15 | 31.22 | 31.22 | 0.48% | 6,645 |
| Nov 13, 2025 | 31.35 | 31.68 | 30.90 | 31.07 | 31.07 | -1.15% | 5,027 |
| Nov 12, 2025 | 31.91 | 32.00 | 31.37 | 31.43 | 31.43 | -1.47% | 6,497 |
| Nov 11, 2025 | 31.84 | 31.90 | 31.35 | 31.90 | 31.90 | 0.41% | 3,136 |
| Nov 10, 2025 | 31.70 | 32.16 | 31.26 | 31.77 | 31.77 | 2.95% | 6,928 |
| Nov 7, 2025 | 31.59 | 31.59 | 30.37 | 30.86 | 30.86 | -1.18% | 15,640 |
| Nov 6, 2025 | 31.81 | 31.96 | 31.02 | 31.23 | 31.23 | -1.73% | 4,370 |
| Nov 5, 2025 | 31.65 | 31.81 | 30.79 | 31.78 | 31.78 | 0.76% | 9,667 |
| Nov 4, 2025 | 31.95 | 31.95 | 30.70 | 31.54 | 31.54 | -1.90% | 6,391 |
| Nov 3, 2025 | 32.22 | 32.40 | 31.95 | 32.15 | 32.15 | 0.22% | 4,242 |
| Oct 31, 2025 | 32.22 | 32.22 | 31.72 | 32.08 | 32.08 | 0.75% | 6,236 |
| Oct 30, 2025 | 32.18 | 32.18 | 31.70 | 31.84 | 31.84 | -1.15% | 13,920 |
| Oct 29, 2025 | 32.20 | 32.45 | 31.87 | 32.21 | 32.21 | 0.59% | 6,364 |
| Oct 28, 2025 | 31.98 | 32.10 | 31.53 | 32.02 | 32.02 | 0.57% | 5,975 |
| Oct 27, 2025 | 30.71 | 31.95 | 30.70 | 31.84 | 31.84 | 1.56% | 22,159 |
| Oct 24, 2025 | 31.00 | 31.40 | 30.70 | 31.35 | 31.35 | 1.29% | 5,558 |
| Oct 23, 2025 | 30.50 | 31.06 | 30.10 | 30.95 | 30.95 | 0.55% | 8,941 |
| Oct 22, 2025 | 31.06 | 31.06 | 30.43 | 30.78 | 30.78 | -1.03% | 10,243 |
| Oct 21, 2025 | 31.14 | 31.14 | 30.80 | 31.10 | 31.10 | 0.58% | 8,866 |
| Oct 20, 2025 | 30.99 | 31.08 | 30.71 | 30.92 | 30.92 | 1.48% | 4,235 |
| Oct 16, 2025 | 30.64 | 31.00 | 30.15 | 30.47 | 30.47 | -0.42% | 5,381 |
| Oct 15, 2025 | 30.84 | 31.14 | 30.15 | 30.60 | 30.60 | 0.23% | 4,812 |
| Oct 14, 2025 | 30.65 | 31.02 | 30.00 | 30.53 | 30.53 | -0.42% | 13,151 |
| Oct 13, 2025 | 30.80 | 30.95 | 29.89 | 30.66 | 30.66 | -0.45% | 8,464 |
| Oct 9, 2025 | 31.35 | 31.40 | 30.60 | 30.80 | 30.80 | -0.87% | 5,856 |
| Oct 8, 2025 | 30.99 | 31.13 | 30.75 | 31.07 | 31.07 | 0.68% | 9,782 |
| Oct 7, 2025 | 31.22 | 31.40 | 30.63 | 30.86 | 30.86 | -0.77% | 5,656 |
| Oct 6, 2025 | 31.10 | 31.40 | 30.71 | 31.10 | 31.10 | 0.55% | 8,435 |
| Oct 3, 2025 | 31.55 | 31.55 | 30.67 | 30.93 | 30.93 | -1.72% | 7,092 |
| Oct 2, 2025 | 31.50 | 31.75 | 30.24 | 31.47 | 31.47 | 0.70% | 5,173 |
| Oct 1, 2025 | 30.80 | 31.35 | 30.55 | 31.25 | 31.25 | 0.81% | 11,122 |
| Sep 30, 2025 | 30.85 | 31.10 | 30.52 | 31.00 | 31.00 | 0.68% | 5,066 |
| Sep 29, 2025 | 30.32 | 31.29 | 30.32 | 30.79 | 30.79 | 0.62% | 5,476 |
| Sep 26, 2025 | 30.21 | 30.60 | 30.09 | 30.60 | 30.60 | 1.19% | 5,758 |
| Sep 25, 2025 | 30.40 | 30.59 | 29.86 | 30.24 | 30.24 | -1.34% | 6,285 |
| Sep 24, 2025 | 30.30 | 30.90 | 29.94 | 30.65 | 30.65 | 1.19% | 6,384 |