ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
45.20
+0.12 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
45.52
+0.32 (0.71%)
After-hours: Dec 5, 2025, 7:12 PM EST
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.19 | 45.49 | 45.10 | 45.20 | 45.20 | 0.27% | 184,951 |
| Dec 4, 2025 | 45.20 | 45.20 | 44.85 | 45.08 | 45.08 | -0.03% | 111,467 |
| Dec 3, 2025 | 44.86 | 45.21 | 44.72 | 45.09 | 45.09 | 0.23% | 93,083 |
| Dec 2, 2025 | 44.82 | 45.11 | 44.70 | 44.99 | 44.99 | 0.93% | 101,645 |
| Dec 1, 2025 | 44.39 | 44.80 | 44.34 | 44.58 | 44.57 | -1.01% | 53,466 |
| Nov 28, 2025 | 44.85 | 45.04 | 44.80 | 45.03 | 44.75 | 0.71% | 55,363 |
| Nov 26, 2025 | 44.59 | 44.83 | 44.50 | 44.72 | 44.44 | 1.05% | 55,897 |
| Nov 25, 2025 | 44.07 | 44.40 | 43.56 | 44.25 | 43.97 | 0.43% | 56,112 |
| Nov 24, 2025 | 43.28 | 44.13 | 43.28 | 44.06 | 43.79 | 2.71% | 29,229 |
| Nov 21, 2025 | 42.72 | 43.38 | 42.26 | 42.90 | 42.63 | 0.77% | 41,640 |
| Nov 20, 2025 | 44.34 | 44.38 | 42.56 | 42.57 | 42.31 | -2.16% | 63,477 |
| Nov 19, 2025 | 43.34 | 44.06 | 43.17 | 43.52 | 43.24 | 0.48% | 52,894 |
| Nov 18, 2025 | 43.55 | 43.68 | 42.92 | 43.31 | 43.04 | -1.01% | 58,126 |
| Nov 17, 2025 | 44.00 | 44.40 | 43.57 | 43.75 | 43.47 | -0.85% | 50,345 |
| Nov 14, 2025 | 43.51 | 44.47 | 43.47 | 44.12 | 43.85 | 0.10% | 40,930 |
| Nov 13, 2025 | 44.81 | 44.81 | 43.99 | 44.08 | 43.81 | -1.97% | 69,544 |
| Nov 12, 2025 | 45.30 | 45.30 | 44.81 | 44.97 | 44.69 | -0.09% | 42,444 |
| Nov 11, 2025 | 45.02 | 45.14 | 44.76 | 45.01 | 44.73 | -0.32% | 38,602 |
| Nov 10, 2025 | 45.14 | 45.20 | 45.07 | 45.15 | 44.87 | 1.13% | 63,142 |
| Nov 7, 2025 | 44.59 | 44.64 | 43.84 | 44.64 | 44.37 | -0.41% | 77,981 |
| Nov 6, 2025 | 45.58 | 45.59 | 44.72 | 44.83 | 44.55 | -1.83% | 74,816 |
| Nov 5, 2025 | 45.34 | 45.91 | 45.25 | 45.67 | 45.38 | 0.67% | 50,101 |
| Nov 4, 2025 | 45.68 | 45.96 | 45.27 | 45.36 | 45.08 | -2.22% | 48,019 |
| Nov 3, 2025 | 46.44 | 46.54 | 46.17 | 46.39 | 46.10 | 0.22% | 74,681 |
| Oct 31, 2025 | 46.60 | 46.60 | 46.06 | 46.29 | 45.86 | 0.56% | 46,339 |
| Oct 30, 2025 | 46.45 | 46.50 | 46.00 | 46.03 | 45.61 | -1.39% | 43,136 |
| Oct 29, 2025 | 46.63 | 46.72 | 46.26 | 46.68 | 46.25 | 0.54% | 42,691 |
| Oct 28, 2025 | 46.25 | 46.55 | 46.15 | 46.43 | 46.00 | 0.81% | 60,560 |
| Oct 27, 2025 | 45.84 | 46.10 | 45.79 | 46.06 | 45.63 | 1.70% | 53,354 |
| Oct 24, 2025 | 45.23 | 45.38 | 45.15 | 45.29 | 44.87 | 1.15% | 32,035 |
| Oct 23, 2025 | 44.40 | 44.84 | 44.34 | 44.77 | 44.36 | 0.87% | 66,493 |
| Oct 22, 2025 | 44.84 | 44.84 | 44.03 | 44.39 | 43.98 | -1.09% | 62,863 |
| Oct 21, 2025 | 44.89 | 44.96 | 44.72 | 44.87 | 44.46 | 0.01% | 45,013 |
| Oct 20, 2025 | 44.46 | 44.95 | 44.46 | 44.87 | 44.46 | 1.40% | 32,817 |
| Oct 17, 2025 | 43.77 | 44.50 | 43.77 | 44.25 | 43.85 | 0.71% | 80,187 |
| Oct 16, 2025 | 44.29 | 44.54 | 43.65 | 43.94 | 43.54 | -0.36% | 37,459 |
| Oct 15, 2025 | 44.20 | 44.48 | 43.81 | 44.10 | 43.70 | 0.59% | 32,883 |
| Oct 14, 2025 | 43.71 | 44.14 | 43.30 | 43.84 | 43.44 | -0.66% | 29,305 |
| Oct 13, 2025 | 44.00 | 44.19 | 43.70 | 44.13 | 43.73 | 2.13% | 74,092 |
| Oct 10, 2025 | 44.84 | 44.90 | 43.20 | 43.21 | 42.82 | -3.38% | 108,902 |
| Oct 9, 2025 | 44.85 | 44.85 | 44.52 | 44.72 | 44.32 | -0.19% | 79,371 |
| Oct 8, 2025 | 44.39 | 44.84 | 44.39 | 44.81 | 44.40 | 1.21% | 126,765 |
| Oct 7, 2025 | 44.67 | 44.69 | 44.20 | 44.28 | 43.87 | -0.64% | 59,806 |
| Oct 6, 2025 | 44.51 | 44.68 | 44.41 | 44.56 | 44.15 | 0.83% | 88,230 |
| Oct 3, 2025 | 44.49 | 44.53 | 44.11 | 44.20 | 43.79 | -0.40% | 65,140 |
| Oct 2, 2025 | 44.42 | 44.45 | 44.21 | 44.37 | 43.97 | 0.31% | 157,846 |
| Oct 1, 2025 | 43.79 | 44.28 | 43.73 | 44.24 | 43.83 | 0.42% | 73,506 |
| Sep 30, 2025 | 43.97 | 44.13 | 43.78 | 44.05 | 43.56 | 0.11% | 62,581 |
| Sep 29, 2025 | 44.04 | 44.21 | 43.90 | 44.00 | 43.51 | 0.50% | 77,544 |
| Sep 26, 2025 | 43.68 | 43.91 | 43.41 | 43.78 | 43.29 | 0.49% | 105,271 |