ProShares Nasdaq-100 High Income ETF (IQQQ)

NASDAQ: IQQQ · Real-Time Price · USD

49.33

+0.29 (0.59%)

At close: Oct 9, 2026, 4:00 PM EDT

49.29

-0.04 (-0.08%)

After-hours: Oct 9, 2026, 7:30 PM EDT

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.34	49.37	49.15	49.33	49.33	0.59%	12,798
Oct 8, 2026	49.49	49.71	48.92	49.04	49.04	-1.51%	43,463
Oct 7, 2026	49.55	49.79	49.40	49.79	49.79	-0.24%	34,564
Oct 6, 2026	49.90	50.09	49.88	49.91	49.91	0.61%	42,092
Oct 5, 2026	49.19	49.67	49.19	49.61	49.61	0.86%	38,973
Oct 2, 2026	49.32	49.44	49.10	49.19	49.19	0.97%	86,817
Oct 1, 2026	48.80	48.95	48.35	48.71	48.71	0.20%	28,125
Sep 30, 2026	48.88	49.18	48.87	48.87	48.62	0.35%	42,280
Sep 29, 2026	48.90	48.90	48.52	48.71	48.45	0.22%	20,281
Sep 28, 2026	48.81	48.82	48.36	48.60	48.34	-1.09%	23,595
Sep 25, 2026	48.95	49.19	48.88	49.14	48.88	0.42%	35,291
Sep 24, 2026	48.47	49.00	48.47	48.93	48.67	-0.02%	17,182
Sep 23, 2026	49.33	49.33	48.72	48.94	48.68	-0.73%	72,533
Sep 22, 2026	48.87	49.35	48.87	49.30	49.04	0.88%	80,697
Sep 21, 2026	48.78	48.94	48.78	48.87	48.61	0.93%	98,180
Sep 18, 2026	47.79	48.46	47.79	48.42	48.17	0.46%	34,520
Sep 17, 2026	48.49	48.49	47.98	48.20	47.95	1.84%	20,271
Sep 16, 2026	47.51	47.76	47.09	47.33	47.08	0.02%	61,416
Sep 15, 2026	47.69	47.69	47.25	47.32	47.08	-0.71%	109,796
Sep 14, 2026	47.20	47.90	47.20	47.66	47.41	-0.78%	23,115
Sep 11, 2026	48.15	48.18	47.99	48.04	47.79	0.84%	24,743
Sep 10, 2026	47.56	48.17	47.52	47.64	47.39	-1.06%	29,002
Sep 9, 2026	48.59	48.59	48.00	48.15	47.90	-0.29%	25,244
Sep 8, 2026	48.49	48.49	48.10	48.29	48.04	-0.01%	26,223
Sep 4, 2026	48.36	48.46	48.10	48.29	48.04	0.25%	31,671
Sep 3, 2026	47.80	48.26	47.63	48.17	47.92	1.18%	67,333
Sep 2, 2026	47.52	47.69	47.42	47.61	47.36	0.24%	50,185
Sep 1, 2026	47.51	47.78	47.38	47.50	47.25	-1.23%	39,588
Aug 31, 2026	48.31	48.44	48.16	48.32	47.84	-0.12%	87,732
Aug 28, 2026	48.65	48.86	48.30	48.38	47.90	-0.56%	20,872
Aug 27, 2026	48.29	48.70	48.21	48.65	48.17	1.30%	31,124
Aug 26, 2026	47.85	48.21	47.77	48.03	47.55	0.18%	68,190
Aug 25, 2026	47.88	48.10	47.79	47.94	47.47	0.64%	38,239
Aug 24, 2026	47.75	47.87	47.40	47.64	47.17	-1.01%	50,522
Aug 21, 2026	48.29	48.29	47.92	48.13	47.65	0.40%	12,491
Aug 20, 2026	48.54	48.54	47.80	47.93	47.46	-0.70%	40,614
Aug 19, 2026	48.53	48.57	48.12	48.27	47.79	-0.24%	32,092
Aug 18, 2026	48.64	48.72	48.32	48.39	47.91	-1.63%	42,165
Aug 17, 2026	49.37	49.50	49.17	49.19	48.70	-0.15%	54,777
Aug 14, 2026	49.51	49.52	49.11	49.26	48.77	-0.20%	25,893
Aug 13, 2026	48.84	49.50	48.84	49.36	48.87	1.14%	60,196
Aug 12, 2026	48.81	48.95	48.75	48.80	48.32	0.77%	36,025
Aug 11, 2026	48.69	48.69	48.32	48.43	47.95	-0.34%	48,424
Aug 10, 2026	48.80	48.82	48.59	48.60	48.11	-0.36%	35,049
Aug 7, 2026	48.57	48.77	48.47	48.77	48.28	1.18%	31,652
Aug 6, 2026	47.87	48.48	47.82	48.20	47.72	-0.46%	40,014
Aug 5, 2026	48.90	49.04	48.31	48.42	47.94	-0.59%	44,561
Aug 4, 2026	48.22	48.76	48.22	48.71	48.22	2.08%	46,930
Aug 3, 2026	47.09	47.82	46.78	47.72	47.24	1.65%	54,038
Jul 31, 2026	47.91	47.91	46.66	47.18	46.47	0.73%	48,872