ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
38.34
+0.56 (1.48%)
At close: May 13, 2025, 4:00 PM
40.25
+1.91 (4.98%)
After-hours: May 13, 2025, 7:14 PM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 37.88 | 38.38 | 37.88 | 38.34 | 38.34 | 1.48% | 73,707 |
| May 12, 2025 | 37.77 | 37.78 | 37.63 | 37.78 | 37.78 | 2.19% | 92,421 |
| May 9, 2025 | 37.16 | 37.21 | 36.87 | 36.97 | 36.97 | -0.16% | 111,673 |
| May 8, 2025 | 37.21 | 37.21 | 36.68 | 37.03 | 37.03 | 1.20% | 144,340 |
| May 7, 2025 | 36.44 | 36.70 | 36.03 | 36.59 | 36.59 | 0.44% | 59,791 |
| May 6, 2025 | 36.31 | 36.62 | 36.16 | 36.43 | 36.43 | -0.68% | 85,837 |
| May 5, 2025 | 36.67 | 36.94 | 36.63 | 36.68 | 36.68 | -0.76% | 33,316 |
| May 2, 2025 | 36.75 | 37.10 | 36.59 | 36.96 | 36.96 | 1.76% | 48,741 |
| May 1, 2025 | 36.25 | 36.53 | 36.13 | 36.32 | 36.32 | -2.73% | 59,629 |
| Apr 30, 2025 | 36.70 | 37.50 | 36.37 | 37.34 | 35.81 | -0.03% | 37,340 |
| Apr 29, 2025 | 36.95 | 37.45 | 36.95 | 37.35 | 35.82 | 0.67% | 68,175 |
| Apr 28, 2025 | 37.12 | 37.20 | 36.61 | 37.10 | 35.58 | 0.22% | 49,974 |
| Apr 25, 2025 | 36.64 | 37.10 | 36.52 | 37.02 | 35.50 | 1.34% | 63,122 |
| Apr 24, 2025 | 35.78 | 36.53 | 35.73 | 36.53 | 35.03 | 2.76% | 43,056 |
| Apr 23, 2025 | 35.66 | 35.66 | 35.25 | 35.55 | 34.09 | 1.86% | 131,256 |
| Apr 22, 2025 | 34.74 | 35.16 | 34.66 | 34.90 | 33.47 | 1.57% | 127,043 |
| Apr 21, 2025 | 34.78 | 34.78 | 33.98 | 34.36 | 32.95 | -2.44% | 75,900 |
| Apr 17, 2025 | 35.23 | 35.46 | 35.03 | 35.22 | 33.78 | 0.49% | 146,545 |
| Apr 16, 2025 | 35.46 | 35.66 | 34.62 | 35.05 | 33.61 | -3.02% | 48,036 |
| Apr 15, 2025 | 36.20 | 36.40 | 36.01 | 36.14 | 34.66 | 0.14% | 30,089 |
| Apr 14, 2025 | 36.59 | 36.59 | 35.78 | 36.09 | 34.61 | 1.01% | 44,129 |
| Apr 11, 2025 | 34.94 | 35.78 | 34.75 | 35.73 | 34.27 | 2.58% | 156,704 |
| Apr 10, 2025 | 35.34 | 35.53 | 34.04 | 34.83 | 33.40 | -3.78% | 59,508 |
| Apr 9, 2025 | 34.05 | 36.29 | 34.05 | 36.20 | 34.72 | 5.69% | 43,089 |
| Apr 8, 2025 | 35.80 | 36.19 | 33.75 | 34.25 | 32.85 | -1.07% | 92,041 |
| Apr 7, 2025 | 33.47 | 35.62 | 33.00 | 34.62 | 33.20 | 0.12% | 116,070 |
| Apr 4, 2025 | 38.49 | 38.49 | 34.51 | 34.58 | 33.16 | -6.79% | 101,554 |
| Apr 3, 2025 | 38.01 | 38.01 | 36.75 | 37.10 | 35.58 | -4.28% | 122,188 |
| Apr 2, 2025 | 37.93 | 38.80 | 37.83 | 38.76 | 37.17 | 1.01% | 16,310 |
| Apr 1, 2025 | 37.92 | 38.38 | 37.76 | 38.37 | 36.80 | -1.24% | 38,764 |
| Mar 31, 2025 | 38.31 | 38.87 | 38.00 | 38.85 | 36.40 | -0.10% | 15,929 |
| Mar 28, 2025 | 39.76 | 39.77 | 38.85 | 38.89 | 36.44 | -2.43% | 30,764 |
| Mar 27, 2025 | 39.98 | 40.30 | 39.85 | 39.86 | 37.35 | -0.72% | 22,298 |
| Mar 26, 2025 | 40.81 | 40.81 | 40.00 | 40.15 | 37.62 | -1.57% | 16,551 |
| Mar 25, 2025 | 40.60 | 40.85 | 40.60 | 40.79 | 38.22 | 0.42% | 15,283 |
| Mar 24, 2025 | 40.59 | 40.67 | 40.55 | 40.62 | 38.06 | 1.45% | 19,584 |
| Mar 21, 2025 | 39.36 | 40.04 | 39.36 | 40.04 | 37.52 | 0.45% | 15,122 |
| Mar 20, 2025 | 39.65 | 40.19 | 39.65 | 39.86 | 37.35 | -0.18% | 13,894 |
| Mar 19, 2025 | 39.58 | 41.02 | 39.45 | 39.93 | 37.41 | 1.22% | 23,457 |
| Mar 18, 2025 | 39.81 | 39.81 | 39.27 | 39.45 | 36.96 | -1.50% | 13,645 |
| Mar 17, 2025 | 39.79 | 40.31 | 39.66 | 40.05 | 37.53 | 0.61% | 87,679 |
| Mar 14, 2025 | 39.37 | 39.82 | 38.99 | 39.81 | 37.30 | 2.34% | 22,748 |
| Mar 13, 2025 | 39.50 | 39.57 | 38.78 | 38.90 | 36.45 | -1.89% | 30,723 |
| Mar 12, 2025 | 39.74 | 39.83 | 39.30 | 39.65 | 37.15 | 1.33% | 20,981 |
| Mar 11, 2025 | 39.15 | 39.64 | 38.75 | 39.13 | 36.66 | - | 32,486 |
| Mar 10, 2025 | 40.03 | 40.03 | 38.87 | 39.13 | 36.66 | -3.83% | 35,828 |
| Mar 7, 2025 | 40.28 | 40.77 | 39.81 | 40.69 | 38.12 | 1.19% | 24,457 |
| Mar 6, 2025 | 40.72 | 41.07 | 40.11 | 40.21 | 37.68 | -2.83% | 67,820 |
| Mar 5, 2025 | 40.93 | 41.39 | 40.50 | 41.38 | 38.77 | 1.55% | 18,571 |
| Mar 4, 2025 | 40.47 | 41.29 | 40.16 | 40.75 | 38.18 | -0.54% | 36,870 |