ProShares Nasdaq-100 High Income ETF (IQQQ)

NASDAQ: IQQQ · Real-Time Price · USD

49.76

+0.21 (0.41%)

At close: May 22, 2026, 4:00 PM EDT

49.63

-0.13 (-0.25%)

After-hours: May 22, 2026, 6:51 PM EDT

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.71	50.01	49.68	49.76	49.76	0.42%	101,840
May 21, 2026	49.27	49.64	49.05	49.55	49.55	0.39%	45,011
May 20, 2026	48.90	49.39	48.75	49.35	49.35	1.65%	52,998
May 19, 2026	48.42	48.90	48.17	48.55	48.55	-0.60%	55,219
May 18, 2026	49.28	49.28	48.45	48.85	48.85	-0.55%	36,809
May 15, 2026	49.30	49.53	48.94	49.12	49.12	-1.49%	103,386
May 14, 2026	49.61	50.13	49.59	49.86	49.86	0.84%	70,315
May 13, 2026	49.07	49.49	48.93	49.44	49.44	0.98%	27,924
May 12, 2026	49.10	49.17	48.27	48.96	48.96	-0.83%	52,810
May 11, 2026	49.25	49.51	49.14	49.37	49.37	0.24%	40,118
May 8, 2026	48.82	49.44	48.67	49.25	49.25	1.21%	45,588
May 7, 2026	48.59	48.83	48.18	48.66	48.66	0.43%	80,391
May 6, 2026	48.06	48.45	47.96	48.45	48.45	1.82%	49,561
May 5, 2026	47.42	47.70	47.36	47.58	47.58	1.33%	43,771
May 4, 2026	47.07	47.25	46.72	46.96	46.96	-0.25%	44,856
May 1, 2026	46.79	47.21	46.78	47.08	47.08	0.91%	51,691
Apr 30, 2026	46.80	47.03	46.25	47.00	46.65	1.32%	68,628
Apr 29, 2026	46.21	46.48	46.10	46.39	46.04	0.46%	45,394
Apr 28, 2026	46.30	46.30	45.90	46.18	45.83	-0.95%	51,446
Apr 27, 2026	46.66	46.70	46.37	46.63	46.27	0.01%	39,922
Apr 24, 2026	46.26	46.64	46.20	46.62	46.27	1.64%	35,374
Apr 23, 2026	46.07	46.25	45.51	45.87	45.52	-0.57%	55,436
Apr 22, 2026	45.71	46.16	45.65	46.13	45.78	1.78%	66,133
Apr 21, 2026	45.68	45.77	45.26	45.32	44.98	-0.42%	46,938
Apr 20, 2026	45.68	45.68	45.20	45.51	45.17	-0.21%	30,614
Apr 17, 2026	45.37	45.75	45.33	45.61	45.27	1.19%	79,096
Apr 16, 2026	44.95	45.15	44.73	45.08	44.74	0.58%	70,692
Apr 15, 2026	44.30	44.82	44.22	44.82	44.48	1.34%	70,867
Apr 14, 2026	44.15	44.25	43.89	44.22	43.89	1.17%	40,984
Apr 13, 2026	43.12	43.75	43.07	43.71	43.38	1.05%	62,259
Apr 10, 2026	43.32	43.60	43.16	43.26	42.93	0.15%	85,286
Apr 9, 2026	42.82	43.25	42.71	43.19	42.87	0.67%	40,482
Apr 8, 2026	42.98	42.98	42.83	42.91	42.58	1.53%	88,585
Apr 7, 2026	42.09	42.26	41.54	42.26	41.94	0.11%	51,315
Apr 6, 2026	42.08	42.34	42.00	42.22	41.90	0.74%	34,823
Apr 2, 2026	41.12	41.91	41.00	41.91	41.59	0.04%	69,480
Apr 1, 2026	41.67	42.05	41.60	41.89	41.57	1.09%	87,996
Mar 31, 2026	41.13	41.98	41.06	41.69	41.13	2.65%	97,562
Mar 30, 2026	41.19	41.32	40.43	40.62	40.07	-0.74%	97,158
Mar 27, 2026	41.41	41.41	40.80	40.92	40.37	-1.82%	67,745
Mar 26, 2026	42.37	42.47	41.63	41.68	41.12	-2.36%	53,433
Mar 25, 2026	42.81	42.93	42.63	42.69	42.11	0.67%	30,263
Mar 24, 2026	42.45	42.74	42.31	42.41	41.83	-0.81%	48,325
Mar 23, 2026	42.84	43.09	42.61	42.75	42.17	1.31%	69,020
Mar 20, 2026	42.91	42.91	42.00	42.20	41.63	-1.89%	61,005
Mar 19, 2026	42.75	43.16	42.56	43.01	42.43	-0.31%	40,681
Mar 18, 2026	43.64	43.69	43.15	43.15	42.56	-1.30%	33,307
Mar 17, 2026	43.75	43.96	43.64	43.71	43.12	0.42%	50,002
Mar 16, 2026	43.43	43.93	43.36	43.53	42.94	1.21%	57,319
Mar 13, 2026	43.51	43.68	42.92	43.01	42.43	-0.61%	38,719