ProShares Nasdaq-100 High Income ETF (IQQQ)

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	50.95	51.11	50.19	50.20	50.20	-1.51%	71,001
Jun 15, 2026	50.82	50.99	50.78	50.97	50.97	1.96%	83,949
Jun 12, 2026	49.66	50.49	49.29	49.99	49.99	1.01%	99,224
Jun 11, 2026	48.35	49.50	48.13	49.49	49.49	2.84%	57,580
Jun 10, 2026	48.58	49.11	47.96	48.12	48.12	-1.44%	57,687
Jun 9, 2026	49.94	50.01	47.39	48.83	48.83	-1.17%	58,070
Jun 8, 2026	49.54	49.88	49.29	49.40	49.40	1.38%	49,040
Jun 5, 2026	50.43	50.49	48.34	48.73	48.73	-4.73%	178,605
Jun 4, 2026	51.39	51.39	50.58	51.15	51.15	-0.39%	68,231
Jun 3, 2026	51.66	51.66	51.16	51.35	51.35	-0.30%	50,213
Jun 2, 2026	51.30	51.54	51.05	51.50	51.50	0.48%	85,489
Jun 1, 2026	50.94	51.42	50.79	51.26	51.26	0.62%	43,055
May 29, 2026	51.16	51.42	51.00	51.19	50.94	0.36%	60,577
May 28, 2026	50.65	51.06	50.39	51.00	50.76	0.92%	43,728
May 27, 2026	50.73	50.78	50.26	50.54	50.30	-0.09%	62,205
May 26, 2026	50.21	50.70	50.16	50.58	50.34	1.66%	106,807
May 22, 2026	49.71	50.01	49.68	49.76	49.52	0.42%	101,840
May 21, 2026	49.27	49.64	49.05	49.55	49.31	0.39%	45,011
May 20, 2026	48.90	49.39	48.75	49.35	49.12	1.65%	52,998
May 19, 2026	48.42	48.90	48.17	48.55	48.32	-0.60%	55,219
May 18, 2026	49.28	49.28	48.45	48.85	48.61	-0.55%	36,809
May 15, 2026	49.30	49.53	48.94	49.12	48.88	-1.49%	103,386
May 14, 2026	49.61	50.13	49.59	49.86	49.62	0.84%	70,315
May 13, 2026	49.07	49.49	48.93	49.44	49.21	0.98%	27,924
May 12, 2026	49.10	49.17	48.27	48.96	48.73	-0.83%	52,810
May 11, 2026	49.25	49.51	49.14	49.37	49.14	0.24%	40,118
May 8, 2026	48.82	49.44	48.67	49.25	49.02	1.21%	45,588
May 7, 2026	48.59	48.83	48.18	48.66	48.43	0.43%	80,391
May 6, 2026	48.06	48.45	47.96	48.45	48.22	1.82%	49,561
May 5, 2026	47.42	47.70	47.36	47.58	47.36	1.33%	43,771
May 4, 2026	47.07	47.25	46.72	46.96	46.73	-0.25%	44,856
May 1, 2026	46.79	47.21	46.78	47.08	46.85	0.91%	51,691
Apr 30, 2026	46.80	47.03	46.25	47.00	46.43	1.32%	68,628
Apr 29, 2026	46.21	46.48	46.10	46.39	45.82	0.46%	45,394
Apr 28, 2026	46.30	46.30	45.90	46.18	45.61	-0.95%	51,446
Apr 27, 2026	46.66	46.70	46.37	46.63	46.05	0.01%	39,922
Apr 24, 2026	46.26	46.64	46.20	46.62	46.05	1.64%	35,374
Apr 23, 2026	46.07	46.25	45.51	45.87	45.30	-0.57%	55,436
Apr 22, 2026	45.71	46.16	45.65	46.13	45.56	1.78%	66,133
Apr 21, 2026	45.68	45.77	45.26	45.32	44.77	-0.42%	46,938
Apr 20, 2026	45.68	45.68	45.20	45.51	44.96	-0.21%	30,614
Apr 17, 2026	45.37	45.75	45.33	45.61	45.05	1.19%	79,096
Apr 16, 2026	44.95	45.15	44.73	45.08	44.52	0.58%	70,692
Apr 15, 2026	44.30	44.82	44.22	44.82	44.27	1.34%	70,867
Apr 14, 2026	44.15	44.25	43.89	44.22	43.68	1.17%	40,984
Apr 13, 2026	43.12	43.75	43.07	43.71	43.18	1.05%	62,259
Apr 10, 2026	43.32	43.60	43.16	43.26	42.73	0.15%	85,286
Apr 9, 2026	42.82	43.25	42.71	43.19	42.66	0.67%	40,482
Apr 8, 2026	42.98	42.98	42.83	42.91	42.38	1.53%	88,585
Apr 7, 2026	42.09	42.26	41.54	42.26	41.74	0.11%	51,315

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.