ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
48.32
-0.06 (-0.12%)
At close: Aug 31, 2026, 4:00 PM EDT
48.42
+0.10 (0.21%)
After-hours: Aug 31, 2026, 7:30 PM EDT
IQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 48.31 | 48.44 | 48.16 | 48.32 | 48.32 | -0.12% | 87,730 |
| Aug 28, 2026 | 48.65 | 48.86 | 48.30 | 48.38 | 48.38 | -0.56% | 20,872 |
| Aug 27, 2026 | 48.29 | 48.70 | 48.21 | 48.65 | 48.65 | 1.30% | 31,124 |
| Aug 26, 2026 | 47.85 | 48.21 | 47.77 | 48.03 | 48.03 | 0.18% | 68,190 |
| Aug 25, 2026 | 47.88 | 48.10 | 47.79 | 47.94 | 47.94 | 0.64% | 38,239 |
| Aug 24, 2026 | 47.75 | 47.87 | 47.40 | 47.64 | 47.64 | -1.01% | 50,522 |
| Aug 21, 2026 | 48.29 | 48.29 | 47.92 | 48.13 | 48.13 | 0.40% | 12,491 |
| Aug 20, 2026 | 48.54 | 48.54 | 47.80 | 47.93 | 47.93 | -0.70% | 40,614 |
| Aug 19, 2026 | 48.53 | 48.57 | 48.12 | 48.27 | 48.27 | -0.24% | 32,092 |
| Aug 18, 2026 | 48.64 | 48.72 | 48.32 | 48.39 | 48.39 | -1.63% | 42,165 |
| Aug 17, 2026 | 49.37 | 49.50 | 49.17 | 49.19 | 49.19 | -0.15% | 54,777 |
| Aug 14, 2026 | 49.51 | 49.52 | 49.11 | 49.26 | 49.26 | -0.20% | 25,893 |
| Aug 13, 2026 | 48.84 | 49.50 | 48.84 | 49.36 | 49.36 | 1.14% | 60,196 |
| Aug 12, 2026 | 48.81 | 48.95 | 48.75 | 48.80 | 48.80 | 0.77% | 36,025 |
| Aug 11, 2026 | 48.69 | 48.69 | 48.32 | 48.43 | 48.43 | -0.34% | 48,424 |
| Aug 10, 2026 | 48.80 | 48.82 | 48.59 | 48.60 | 48.60 | -0.36% | 35,049 |
| Aug 7, 2026 | 48.57 | 48.77 | 48.47 | 48.77 | 48.77 | 1.18% | 31,652 |
| Aug 6, 2026 | 47.87 | 48.48 | 47.82 | 48.20 | 48.20 | -0.46% | 40,014 |
| Aug 5, 2026 | 48.90 | 49.04 | 48.31 | 48.42 | 48.42 | -0.59% | 44,561 |
| Aug 4, 2026 | 48.22 | 48.76 | 48.22 | 48.71 | 48.71 | 2.08% | 46,930 |
| Aug 3, 2026 | 47.09 | 47.82 | 46.78 | 47.72 | 47.72 | 1.65% | 54,038 |
| Jul 31, 2026 | 47.91 | 47.91 | 46.66 | 47.18 | 46.94 | 0.73% | 48,872 |
| Jul 30, 2026 | 46.10 | 46.94 | 46.10 | 46.84 | 46.60 | 3.40% | 43,530 |
| Jul 29, 2026 | 46.15 | 46.47 | 45.29 | 45.30 | 45.07 | -2.09% | 41,262 |
| Jul 28, 2026 | 46.25 | 46.62 | 45.70 | 46.26 | 46.03 | -0.88% | 42,704 |
| Jul 27, 2026 | 47.38 | 47.38 | 46.27 | 46.68 | 46.44 | -0.27% | 40,929 |
| Jul 24, 2026 | 47.42 | 47.42 | 46.75 | 46.80 | 46.57 | -1.15% | 42,861 |
| Jul 23, 2026 | 47.54 | 47.76 | 47.10 | 47.35 | 47.11 | -1.93% | 41,233 |
| Jul 22, 2026 | 48.49 | 48.55 | 48.16 | 48.28 | 48.04 | -0.53% | 32,534 |
| Jul 21, 2026 | 48.38 | 48.59 | 48.08 | 48.54 | 48.29 | 2.01% | 42,871 |
| Jul 20, 2026 | 47.93 | 48.29 | 47.56 | 47.58 | 47.34 | -0.13% | 48,492 |
| Jul 17, 2026 | 47.42 | 48.05 | 47.06 | 47.64 | 47.40 | -1.32% | 54,819 |
| Jul 16, 2026 | 48.68 | 48.78 | 48.05 | 48.28 | 48.03 | -1.64% | 47,402 |
| Jul 15, 2026 | 49.55 | 49.55 | 48.61 | 49.08 | 48.84 | -0.34% | 27,395 |
| Jul 14, 2026 | 49.00 | 49.53 | 48.61 | 49.25 | 49.00 | 1.08% | 38,976 |
| Jul 13, 2026 | 49.59 | 49.59 | 48.60 | 48.72 | 48.47 | -1.84% | 44,974 |
| Jul 10, 2026 | 49.35 | 49.68 | 49.20 | 49.63 | 49.38 | 0.36% | 41,323 |
| Jul 9, 2026 | 49.10 | 49.60 | 49.00 | 49.45 | 49.20 | 1.61% | 98,118 |
| Jul 8, 2026 | 48.33 | 48.67 | 47.95 | 48.67 | 48.42 | 0.25% | 56,090 |
| Jul 7, 2026 | 48.88 | 48.89 | 48.17 | 48.55 | 48.30 | -1.66% | 118,233 |
| Jul 6, 2026 | 49.16 | 49.51 | 49.15 | 49.37 | 49.12 | 1.31% | 31,813 |
| Jul 2, 2026 | 49.55 | 49.92 | 48.37 | 48.73 | 48.49 | -1.65% | 51,089 |
| Jul 1, 2026 | 49.90 | 50.00 | 49.50 | 49.55 | 49.30 | -1.58% | 68,587 |
| Jun 30, 2026 | 49.98 | 50.85 | 49.98 | 50.80 | 50.09 | 1.85% | 36,117 |
| Jun 29, 2026 | 49.21 | 49.90 | 48.72 | 49.88 | 49.18 | 2.08% | 172,861 |
| Jun 26, 2026 | 48.79 | 49.28 | 48.51 | 48.86 | 48.17 | -0.86% | 37,115 |
| Jun 25, 2026 | 49.77 | 49.77 | 48.75 | 49.29 | 48.59 | 0.87% | 35,484 |
| Jun 24, 2026 | 49.14 | 49.49 | 48.51 | 48.86 | 48.17 | -0.63% | 46,204 |
| Jun 23, 2026 | 49.39 | 49.80 | 48.84 | 49.17 | 48.48 | -3.07% | 63,949 |
| Jun 22, 2026 | 51.11 | 51.22 | 50.51 | 50.73 | 50.01 | -0.39% | 59,103 |