ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
40.62
+0.18 (0.45%)
At close: Jun 27, 2025, 4:00 PM
40.73
+0.11 (0.27%)
After-hours: Jun 27, 2025, 6:01 PM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 40.55 | 40.74 | 40.37 | 40.62 | 40.62 | 0.45% | 104,826 |
| Jun 26, 2025 | 40.18 | 40.50 | 40.14 | 40.44 | 40.44 | 0.97% | 73,871 |
| Jun 25, 2025 | 40.10 | 40.22 | 39.99 | 40.05 | 40.05 | 0.15% | 651,756 |
| Jun 24, 2025 | 39.78 | 40.03 | 39.74 | 39.99 | 39.99 | 1.70% | 71,649 |
| Jun 23, 2025 | 38.95 | 39.50 | 38.80 | 39.32 | 39.32 | 0.92% | 61,847 |
| Jun 20, 2025 | 39.39 | 39.45 | 38.85 | 38.96 | 38.96 | -0.41% | 96,761 |
| Jun 18, 2025 | 39.20 | 39.38 | 39.05 | 39.12 | 39.12 | 0.18% | 68,510 |
| Jun 17, 2025 | 39.34 | 39.51 | 39.05 | 39.05 | 39.05 | -1.16% | 39,817 |
| Jun 16, 2025 | 39.20 | 39.57 | 39.20 | 39.51 | 39.51 | 1.39% | 72,305 |
| Jun 13, 2025 | 38.94 | 39.34 | 38.85 | 38.97 | 38.97 | -1.24% | 75,012 |
| Jun 12, 2025 | 39.28 | 39.51 | 39.28 | 39.46 | 39.46 | 0.23% | 42,479 |
| Jun 11, 2025 | 39.60 | 39.68 | 39.24 | 39.37 | 39.37 | -0.25% | 53,664 |
| Jun 10, 2025 | 39.26 | 39.50 | 39.06 | 39.47 | 39.47 | 0.66% | 38,021 |
| Jun 9, 2025 | 39.08 | 39.32 | 39.08 | 39.21 | 39.21 | 0.18% | 71,856 |
| Jun 6, 2025 | 39.17 | 39.28 | 39.06 | 39.14 | 39.14 | 0.98% | 49,067 |
| Jun 5, 2025 | 39.18 | 39.34 | 38.63 | 38.76 | 38.76 | -0.74% | 52,955 |
| Jun 4, 2025 | 39.02 | 39.12 | 38.93 | 39.05 | 39.05 | 0.26% | 49,276 |
| Jun 3, 2025 | 38.65 | 39.00 | 38.58 | 38.95 | 38.95 | 0.85% | 46,076 |
| Jun 2, 2025 | 38.20 | 38.63 | 38.20 | 38.62 | 38.62 | -0.21% | 44,705 |
| May 30, 2025 | 38.73 | 38.77 | 38.24 | 38.70 | 38.28 | -0.13% | 86,720 |
| May 29, 2025 | 39.17 | 39.17 | 38.60 | 38.75 | 38.33 | 0.28% | 74,203 |
| May 28, 2025 | 38.90 | 38.98 | 38.58 | 38.64 | 38.22 | -0.46% | 25,666 |
| May 27, 2025 | 38.51 | 38.87 | 38.35 | 38.82 | 38.40 | 2.27% | 54,819 |
| May 23, 2025 | 38.01 | 38.12 | 37.64 | 37.96 | 37.55 | -0.84% | 38,562 |
| May 22, 2025 | 38.21 | 38.57 | 38.21 | 38.28 | 37.87 | 0.06% | 51,288 |
| May 21, 2025 | 38.49 | 38.97 | 38.12 | 38.26 | 37.85 | -1.34% | 61,858 |
| May 20, 2025 | 38.73 | 38.86 | 38.54 | 38.78 | 38.36 | -0.21% | 50,476 |
| May 19, 2025 | 38.30 | 38.97 | 38.30 | 38.86 | 38.44 | 0.15% | 66,273 |
| May 16, 2025 | 38.68 | 38.86 | 38.59 | 38.80 | 38.38 | 0.28% | 46,941 |
| May 15, 2025 | 38.48 | 38.83 | 38.36 | 38.69 | 38.27 | 0.26% | 91,053 |
| May 14, 2025 | 38.47 | 38.61 | 38.38 | 38.59 | 38.17 | 0.65% | 49,425 |
| May 13, 2025 | 37.88 | 38.38 | 37.88 | 38.34 | 37.92 | 1.48% | 73,707 |
| May 12, 2025 | 37.77 | 37.78 | 37.63 | 37.78 | 37.37 | 2.19% | 92,421 |
| May 9, 2025 | 37.16 | 37.21 | 36.87 | 36.97 | 36.57 | -0.16% | 111,673 |
| May 8, 2025 | 37.21 | 37.21 | 36.68 | 37.03 | 36.63 | 1.20% | 144,340 |
| May 7, 2025 | 36.44 | 36.70 | 36.03 | 36.59 | 36.19 | 0.44% | 59,791 |
| May 6, 2025 | 36.31 | 36.62 | 36.16 | 36.43 | 36.04 | -0.68% | 85,837 |
| May 5, 2025 | 36.67 | 36.94 | 36.63 | 36.68 | 36.28 | -0.76% | 33,316 |
| May 2, 2025 | 36.75 | 37.10 | 36.59 | 36.96 | 36.56 | 1.76% | 48,741 |
| May 1, 2025 | 36.25 | 36.53 | 36.13 | 36.32 | 35.93 | -2.73% | 59,629 |
| Apr 30, 2025 | 36.70 | 37.50 | 36.37 | 37.34 | 35.42 | -0.03% | 37,340 |
| Apr 29, 2025 | 36.95 | 37.45 | 36.95 | 37.35 | 35.43 | 0.67% | 68,175 |
| Apr 28, 2025 | 37.12 | 37.20 | 36.61 | 37.10 | 35.19 | 0.22% | 49,974 |
| Apr 25, 2025 | 36.64 | 37.10 | 36.52 | 37.02 | 35.12 | 1.34% | 63,122 |
| Apr 24, 2025 | 35.78 | 36.53 | 35.73 | 36.53 | 34.65 | 2.76% | 43,056 |
| Apr 23, 2025 | 35.66 | 35.66 | 35.25 | 35.55 | 33.72 | 1.86% | 131,256 |
| Apr 22, 2025 | 34.74 | 35.16 | 34.66 | 34.90 | 33.11 | 1.57% | 127,043 |
| Apr 21, 2025 | 34.78 | 34.78 | 33.98 | 34.36 | 32.60 | -2.44% | 75,900 |
| Apr 17, 2025 | 35.23 | 35.46 | 35.03 | 35.22 | 33.41 | 0.49% | 146,545 |
| Apr 16, 2025 | 35.46 | 35.66 | 34.62 | 35.05 | 33.25 | -3.02% | 48,036 |