Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
49.60
-0.05 (-0.10%)
At close: Nov 20, 2024, 4:00 PM
49.11
-0.49 (-0.99%)
After-hours: Nov 20, 2024, 6:17 PM EST
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.67 | 49.95 | 49.13 | 49.60 | 49.60 | -0.10% | 22,763 |
| Nov 19, 2024 | 49.26 | 49.85 | 49.09 | 49.65 | 49.65 | -0.02% | 36,108 |
| Nov 18, 2024 | 50.59 | 50.59 | 49.04 | 49.66 | 49.66 | -0.40% | 21,310 |
| Nov 15, 2024 | 50.63 | 50.63 | 49.50 | 49.86 | 49.41 | -1.01% | 7,228 |
| Nov 14, 2024 | 50.76 | 50.76 | 50.37 | 50.37 | 49.91 | -1.04% | 11,057 |
| Nov 13, 2024 | 50.95 | 50.95 | 50.50 | 50.90 | 50.44 | -0.10% | 10,800 |
| Nov 12, 2024 | 50.82 | 50.95 | 50.50 | 50.95 | 50.49 | 0.35% | 8,920 |
| Nov 11, 2024 | 51.00 | 51.00 | 50.46 | 50.77 | 50.31 | -0.45% | 4,731 |
| Nov 8, 2024 | 50.73 | 51.00 | 50.50 | 51.00 | 50.54 | 0.77% | 87,245 |
| Nov 7, 2024 | 50.47 | 50.91 | 50.26 | 50.61 | 50.15 | 0.16% | 18,401 |
| Nov 6, 2024 | 49.95 | 50.53 | 49.89 | 50.53 | 50.07 | 3.00% | 6,651 |
| Nov 5, 2024 | 48.93 | 49.21 | 48.82 | 49.06 | 48.61 | 0.27% | 4,431 |
| Nov 4, 2024 | 48.80 | 48.93 | 48.57 | 48.93 | 48.48 | -0.24% | 2,894 |
| Nov 1, 2024 | 49.00 | 49.05 | 48.69 | 49.05 | 48.60 | 1.22% | 92,830 |
| Oct 31, 2024 | 48.81 | 48.82 | 48.42 | 48.46 | 48.02 | -2.46% | 16,326 |
| Oct 30, 2024 | 49.67 | 49.68 | 49.27 | 49.68 | 49.23 | -0.52% | 6,777 |
| Oct 29, 2024 | 49.40 | 49.94 | 49.34 | 49.94 | 49.49 | 1.09% | 3,888 |
| Oct 28, 2024 | 49.60 | 49.66 | 49.07 | 49.40 | 48.95 | 0.16% | 7,071 |
| Oct 25, 2024 | 49.33 | 49.72 | 49.20 | 49.32 | 48.87 | 0.31% | 8,943 |
| Oct 24, 2024 | 48.98 | 49.17 | 48.89 | 49.17 | 48.72 | 1.12% | 5,930 |
| Oct 23, 2024 | 49.19 | 49.19 | 48.42 | 48.63 | 48.18 | -1.17% | 7,504 |
| Oct 22, 2024 | 49.10 | 49.28 | 49.03 | 49.20 | 48.75 | -0.51% | 5,879 |
| Oct 21, 2024 | 49.97 | 49.97 | 48.92 | 49.45 | 49.00 | -0.07% | 9,558 |
| Oct 18, 2024 | 49.64 | 50.07 | 49.30 | 49.49 | 48.62 | -0.21% | 9,996 |
| Oct 17, 2024 | 49.56 | 49.59 | 49.19 | 49.59 | 48.72 | 0.76% | 6,518 |
| Oct 16, 2024 | 49.35 | 49.35 | 49.01 | 49.22 | 48.35 | 0.17% | 2,702 |
| Oct 15, 2024 | 49.77 | 49.77 | 49.03 | 49.13 | 48.27 | -1.54% | 14,812 |
| Oct 14, 2024 | 49.59 | 50.68 | 49.28 | 49.90 | 49.02 | 1.21% | 6,901 |
| Oct 11, 2024 | 49.05 | 49.68 | 49.05 | 49.31 | 48.44 | 0.24% | 2,969 |
| Oct 10, 2024 | 49.24 | 49.34 | 49.04 | 49.19 | 48.32 | -0.05% | 3,478 |
| Oct 9, 2024 | 47.79 | 49.24 | 47.79 | 49.21 | 48.35 | 0.49% | 10,771 |
| Oct 8, 2024 | 48.69 | 48.97 | 48.69 | 48.97 | 48.11 | 1.12% | 2,331 |
| Oct 7, 2024 | 48.90 | 48.95 | 48.33 | 48.43 | 47.58 | -0.97% | 3,701 |
| Oct 4, 2024 | 48.89 | 48.96 | 48.56 | 48.91 | 48.05 | 1.14% | 18,799 |
| Oct 3, 2024 | 48.39 | 48.60 | 48.21 | 48.35 | 47.51 | -0.21% | 2,851 |
| Oct 2, 2024 | 48.30 | 48.55 | 48.22 | 48.46 | 47.61 | 0.30% | 9,816 |
| Oct 1, 2024 | 48.81 | 49.52 | 48.10 | 48.31 | 47.47 | -0.93% | 2,490 |
| Sep 30, 2024 | 49.16 | 49.16 | 48.52 | 48.77 | 47.91 | 0.13% | 1,719 |
| Sep 27, 2024 | 48.89 | 48.89 | 48.58 | 48.70 | 47.85 | -0.20% | 4,489 |
| Sep 26, 2024 | 49.01 | 49.09 | 48.65 | 48.80 | 47.94 | 0.54% | 1,937 |
| Sep 25, 2024 | 48.59 | 48.61 | 48.49 | 48.54 | 47.68 | 0.11% | 657 |
| Sep 24, 2024 | 48.55 | 48.55 | 48.27 | 48.48 | 47.63 | 0.16% | 1,899 |
| Sep 23, 2024 | 48.49 | 48.51 | 48.31 | 48.40 | 47.55 | -0.60% | 4,530 |
| Sep 20, 2024 | 48.85 | 48.85 | 48.40 | 48.70 | 47.43 | -0.77% | 8,608 |
| Sep 19, 2024 | 48.75 | 49.12 | 48.75 | 49.08 | 47.80 | 2.36% | 4,750 |
| Sep 18, 2024 | 48.10 | 48.33 | 47.95 | 47.95 | 46.70 | -0.24% | 1,050 |
| Sep 17, 2024 | 48.25 | 48.41 | 47.96 | 48.06 | 46.81 | 0.10% | 2,349 |
| Sep 16, 2024 | 48.10 | 48.10 | 48.01 | 48.01 | 46.76 | -0.34% | 1,639 |
| Sep 13, 2024 | 48.02 | 48.18 | 48.02 | 48.18 | 46.92 | 0.45% | 594 |
| Sep 12, 2024 | 47.89 | 48.20 | 47.55 | 47.96 | 46.71 | 0.61% | 3,129 |
| Sep 11, 2024 | 46.69 | 47.67 | 46.69 | 47.67 | 46.43 | 1.92% | 1,888 |
| Sep 10, 2024 | 45.58 | 46.77 | 45.58 | 46.77 | 45.55 | 0.80% | 3,053 |
| Sep 9, 2024 | 47.18 | 47.18 | 46.23 | 46.40 | 45.19 | 1.20% | 4,089 |
| Sep 6, 2024 | 45.85 | 46.03 | 45.84 | 45.84 | 44.65 | -2.23% | 793 |
| Sep 5, 2024 | 46.76 | 47.02 | 46.69 | 46.89 | 45.67 | -0.38% | 374,231 |
| Sep 4, 2024 | 46.76 | 47.07 | 46.70 | 47.07 | 45.85 | 0.42% | 1,696 |
| Sep 3, 2024 | 47.26 | 47.35 | 46.82 | 46.88 | 45.66 | -2.37% | 75,619 |
| Aug 30, 2024 | 48.12 | 48.17 | 47.70 | 48.01 | 46.77 | 0.82% | 1,287 |
| Aug 29, 2024 | 48.20 | 48.36 | 47.58 | 47.62 | 46.39 | 0.09% | 1,897 |
| Aug 28, 2024 | 47.97 | 47.97 | 47.42 | 47.58 | 46.35 | -0.71% | 2,596 |
| Aug 27, 2024 | 48.03 | 48.15 | 47.88 | 47.92 | 46.68 | 0.23% | 2,032 |
| Aug 26, 2024 | 48.35 | 48.35 | 47.77 | 47.81 | 46.57 | -0.65% | 1,591 |
| Aug 23, 2024 | 48.18 | 48.29 | 48.03 | 48.12 | 46.87 | 0.86% | 1,161 |
| Aug 22, 2024 | 49.34 | 49.34 | 47.71 | 47.71 | 46.48 | -1.09% | 2,439 |
| Aug 21, 2024 | 48.28 | 48.32 | 48.19 | 48.24 | 46.99 | 0.29% | 1,148 |
| Aug 20, 2024 | 48.08 | 48.20 | 48.02 | 48.10 | 46.85 | -0.04% | 1,955 |
| Aug 19, 2024 | 47.79 | 48.20 | 47.77 | 48.12 | 46.87 | -0.06% | 1,871 |
| Aug 16, 2024 | 48.20 | 48.26 | 47.84 | 48.14 | 46.49 | 0.17% | 2,661 |
| Aug 15, 2024 | 47.82 | 48.12 | 47.82 | 48.06 | 46.41 | 1.59% | 2,311 |
| Aug 14, 2024 | 46.99 | 47.31 | 46.99 | 47.31 | 45.69 | 0.15% | 635 |
| Aug 13, 2024 | 46.84 | 47.23 | 46.84 | 47.23 | 45.62 | 2.10% | 484 |
| Aug 12, 2024 | 46.42 | 46.56 | 46.24 | 46.26 | 44.68 | -0.34% | 1,954 |
| Aug 9, 2024 | 46.01 | 46.42 | 45.97 | 46.42 | 44.83 | 1.06% | 111,027 |
| Aug 8, 2024 | 45.71 | 45.93 | 45.71 | 45.93 | 44.36 | 2.30% | 90,994 |
| Aug 7, 2024 | 45.56 | 45.56 | 44.90 | 44.90 | 43.36 | -0.67% | 90,343 |
| Aug 6, 2024 | 45.58 | 45.70 | 45.20 | 45.20 | 43.65 | 0.90% | 114,045 |
| Aug 5, 2024 | 45.08 | 45.29 | 44.80 | 44.80 | 43.26 | -2.67% | 113,619 |
| Aug 2, 2024 | 46.97 | 46.97 | 45.78 | 46.03 | 44.45 | -2.00% | 111,624 |
| Aug 1, 2024 | 48.17 | 48.17 | 46.82 | 46.97 | 45.36 | -2.09% | 106,338 |
| Jul 31, 2024 | 48.30 | 48.30 | 47.68 | 47.98 | 46.33 | 2.20% | 110,992 |
| Jul 30, 2024 | 47.42 | 47.42 | 46.79 | 46.94 | 45.33 | -0.83% | 107,074 |
| Jul 29, 2024 | 48.00 | 48.00 | 47.34 | 47.34 | 45.71 | 0.24% | 106,087 |
| Jul 26, 2024 | 47.20 | 47.37 | 47.16 | 47.22 | 45.60 | 0.69% | 112,597 |
| Jul 25, 2024 | 46.88 | 47.61 | 46.74 | 46.90 | 45.29 | -0.82% | 112,094 |
| Jul 24, 2024 | 47.86 | 47.86 | 47.28 | 47.28 | 45.66 | -2.95% | 108,586 |
| Jul 23, 2024 | 48.89 | 48.90 | 48.72 | 48.72 | 47.05 | -0.29% | 105,681 |
| Jul 22, 2024 | 48.88 | 48.93 | 48.59 | 48.87 | 47.19 | 1.27% | 106,888 |
| Jul 19, 2024 | 48.63 | 48.63 | 48.25 | 48.25 | 46.60 | -0.83% | 104,514 |
| Jul 18, 2024 | 49.10 | 49.35 | 48.55 | 48.66 | 46.99 | -0.52% | 211,316 |