Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
47.81
+1.19 (2.55%)
At close: May 12, 2025, 4:00 PM
47.81
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.86 | 47.94 | 47.43 | 47.81 | 47.81 | 2.55% | 41,875 |
| May 9, 2025 | 46.84 | 46.97 | 46.49 | 46.62 | 46.62 | -0.09% | 64,862 |
| May 8, 2025 | 46.75 | 46.93 | 46.31 | 46.66 | 46.66 | 0.80% | 37,462 |
| May 7, 2025 | 46.30 | 46.45 | 45.89 | 46.29 | 46.29 | 0.15% | 41,112 |
| May 6, 2025 | 46.14 | 46.38 | 45.84 | 46.22 | 46.22 | -0.71% | 34,064 |
| May 5, 2025 | 46.22 | 46.75 | 46.22 | 46.55 | 46.55 | - | 35,385 |
| May 2, 2025 | 46.48 | 46.77 | 46.31 | 46.55 | 46.55 | 0.87% | 57,345 |
| May 1, 2025 | 46.28 | 46.43 | 46.07 | 46.15 | 46.15 | 0.83% | 107,501 |
| Apr 30, 2025 | 45.21 | 45.88 | 44.69 | 45.77 | 45.77 | 0.11% | 39,451 |
| Apr 29, 2025 | 45.44 | 45.84 | 45.33 | 45.72 | 45.72 | 0.66% | 43,958 |
| Apr 28, 2025 | 45.40 | 45.57 | 44.97 | 45.42 | 45.42 | -0.07% | 30,867 |
| Apr 25, 2025 | 45.17 | 45.48 | 44.94 | 45.45 | 45.45 | 0.80% | 96,403 |
| Apr 24, 2025 | 44.37 | 45.10 | 44.32 | 45.09 | 45.09 | 2.04% | 26,791 |
| Apr 23, 2025 | 44.56 | 44.73 | 44.05 | 44.19 | 44.19 | 1.84% | 40,633 |
| Apr 22, 2025 | 42.98 | 43.56 | 42.98 | 43.39 | 43.39 | 2.14% | 34,037 |
| Apr 21, 2025 | 42.96 | 43.00 | 42.00 | 42.48 | 42.48 | -2.84% | 39,717 |
| Apr 17, 2025 | 44.02 | 44.02 | 43.48 | 43.72 | 43.34 | 0.07% | 139,041 |
| Apr 16, 2025 | 44.23 | 44.42 | 43.15 | 43.69 | 43.31 | -2.56% | 39,263 |
| Apr 15, 2025 | 44.90 | 45.07 | 44.72 | 44.84 | 44.45 | 0.02% | 26,763 |
| Apr 14, 2025 | 45.37 | 45.50 | 44.46 | 44.83 | 44.44 | 0.81% | 138,019 |
| Apr 11, 2025 | 43.74 | 44.50 | 43.31 | 44.47 | 44.08 | 1.79% | 102,466 |
| Apr 10, 2025 | 44.47 | 44.48 | 42.63 | 43.69 | 43.31 | -3.79% | 91,516 |
| Apr 9, 2025 | 41.18 | 45.48 | 41.09 | 45.41 | 45.01 | 10.59% | 65,625 |
| Apr 8, 2025 | 43.20 | 43.52 | 40.76 | 41.06 | 40.70 | -1.82% | 61,564 |
| Apr 7, 2025 | 40.30 | 42.32 | 39.87 | 41.82 | 41.45 | -0.10% | 72,065 |
| Apr 4, 2025 | 42.91 | 43.12 | 41.78 | 41.86 | 41.49 | -5.40% | 83,824 |
| Apr 3, 2025 | 44.82 | 45.03 | 44.18 | 44.25 | 43.86 | -4.67% | 61,952 |
| Apr 2, 2025 | 45.69 | 46.62 | 45.55 | 46.42 | 46.01 | 0.72% | 293,469 |
| Apr 1, 2025 | 45.86 | 46.10 | 45.50 | 46.09 | 45.69 | 0.50% | 35,650 |
| Mar 31, 2025 | 44.97 | 45.86 | 44.73 | 45.86 | 45.46 | 0.22% | 41,620 |
| Mar 28, 2025 | 46.70 | 46.70 | 45.65 | 45.76 | 45.36 | -2.10% | 26,072 |
| Mar 27, 2025 | 46.83 | 47.05 | 46.58 | 46.74 | 46.33 | -0.34% | 20,840 |
| Mar 26, 2025 | 47.54 | 47.54 | 46.76 | 46.90 | 46.49 | -1.49% | 96,401 |
| Mar 25, 2025 | 47.56 | 47.78 | 47.32 | 47.61 | 47.19 | 0.51% | 49,930 |
| Mar 24, 2025 | 47.22 | 47.44 | 47.07 | 47.37 | 46.96 | 0.89% | 32,736 |
| Mar 21, 2025 | 46.90 | 46.95 | 46.51 | 46.95 | 46.15 | 0.21% | 44,884 |
| Mar 20, 2025 | 46.71 | 47.19 | 46.57 | 46.85 | 46.05 | -0.21% | 17,222 |
| Mar 19, 2025 | 46.70 | 47.24 | 46.47 | 46.95 | 46.15 | 1.21% | 24,674 |
| Mar 18, 2025 | 46.91 | 46.91 | 46.24 | 46.39 | 45.60 | -1.65% | 36,701 |
| Mar 17, 2025 | 46.87 | 47.27 | 46.69 | 47.17 | 46.36 | 0.81% | 25,024 |
| Mar 14, 2025 | 46.37 | 46.79 | 46.28 | 46.79 | 45.99 | 2.50% | 14,754 |
| Mar 13, 2025 | 46.47 | 46.47 | 45.61 | 45.65 | 44.87 | -2.04% | 40,934 |
| Mar 12, 2025 | 46.77 | 47.01 | 46.12 | 46.60 | 45.80 | 1.08% | 35,986 |
| Mar 11, 2025 | 46.16 | 46.59 | 45.60 | 46.10 | 45.31 | 0.22% | 23,357 |
| Mar 10, 2025 | 47.20 | 47.20 | 45.60 | 46.00 | 45.21 | -3.95% | 35,793 |
| Mar 7, 2025 | 47.43 | 47.89 | 46.80 | 47.89 | 47.07 | 1.25% | 45,473 |
| Mar 6, 2025 | 48.08 | 48.31 | 47.30 | 47.30 | 46.49 | -3.07% | 68,343 |
| Mar 5, 2025 | 48.05 | 48.80 | 47.80 | 48.80 | 47.97 | 1.44% | 12,478 |
| Mar 4, 2025 | 48.01 | 48.78 | 47.40 | 48.11 | 47.28 | -0.63% | 77,040 |
| Mar 3, 2025 | 49.73 | 49.73 | 48.00 | 48.41 | 47.58 | -2.02% | 22,101 |