Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
49.01
-0.34 (-0.69%)
At close: Jun 17, 2025, 4:00 PM
47.80
-1.21 (-2.47%)
After-hours: Jun 17, 2025, 4:44 PM EDT
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 49.28 | 49.33 | 48.90 | 49.01 | 49.01 | -0.69% | 36,857 |
| Jun 16, 2025 | 49.23 | 49.42 | 49.09 | 49.35 | 49.35 | 1.21% | 30,126 |
| Jun 13, 2025 | 48.93 | 49.16 | 48.51 | 48.76 | 48.76 | -1.02% | 221,328 |
| Jun 12, 2025 | 49.14 | 49.61 | 49.14 | 49.26 | 49.26 | 0.14% | 31,834 |
| Jun 11, 2025 | 49.50 | 49.63 | 49.03 | 49.19 | 49.19 | -0.22% | 32,526 |
| Jun 10, 2025 | 49.22 | 49.47 | 49.00 | 49.30 | 49.30 | 0.39% | 50,644 |
| Jun 9, 2025 | 49.16 | 49.31 | 48.95 | 49.11 | 49.11 | 0.43% | 57,457 |
| Jun 6, 2025 | 49.02 | 49.10 | 48.90 | 48.90 | 48.90 | 0.20% | 26,831 |
| Jun 5, 2025 | 49.08 | 49.31 | 48.50 | 48.80 | 48.80 | -0.43% | 55,903 |
| Jun 4, 2025 | 48.93 | 49.07 | 48.72 | 49.01 | 49.01 | 0.43% | 39,007 |
| Jun 3, 2025 | 48.64 | 49.04 | 48.31 | 48.80 | 48.80 | 0.64% | 110,933 |
| Jun 2, 2025 | 48.26 | 48.66 | 48.09 | 48.49 | 48.49 | 0.75% | 85,057 |
| May 30, 2025 | 48.26 | 48.48 | 47.75 | 48.13 | 48.13 | -0.87% | 30,362 |
| May 29, 2025 | 48.79 | 48.79 | 48.08 | 48.55 | 48.55 | 0.79% | 33,281 |
| May 28, 2025 | 48.44 | 48.57 | 48.14 | 48.17 | 48.17 | -0.02% | 31,938 |
| May 27, 2025 | 48.04 | 48.48 | 47.76 | 48.18 | 48.18 | 1.24% | 40,997 |
| May 23, 2025 | 47.39 | 47.82 | 46.85 | 47.59 | 47.59 | -0.42% | 49,072 |
| May 22, 2025 | 47.85 | 48.39 | 47.69 | 47.79 | 47.79 | -0.17% | 45,988 |
| May 21, 2025 | 48.04 | 48.41 | 47.74 | 47.87 | 47.87 | -0.50% | 34,593 |
| May 20, 2025 | 48.21 | 48.40 | 47.91 | 48.11 | 48.11 | -0.25% | 121,638 |
| May 19, 2025 | 47.91 | 48.37 | 47.91 | 48.23 | 48.23 | -0.86% | 93,678 |
| May 16, 2025 | 48.74 | 49.34 | 48.28 | 48.65 | 48.23 | 0.45% | 42,755 |
| May 15, 2025 | 48.38 | 48.69 | 48.16 | 48.43 | 48.01 | 0.02% | 45,306 |
| May 14, 2025 | 48.44 | 48.54 | 48.20 | 48.42 | 48.00 | 0.33% | 43,665 |
| May 13, 2025 | 48.00 | 48.40 | 47.97 | 48.26 | 47.85 | 0.94% | 72,155 |
| May 12, 2025 | 47.86 | 47.94 | 47.43 | 47.81 | 47.40 | 2.55% | 41,875 |
| May 9, 2025 | 46.84 | 46.97 | 46.49 | 46.62 | 46.22 | -0.09% | 64,862 |
| May 8, 2025 | 46.75 | 46.93 | 46.31 | 46.66 | 46.26 | 0.80% | 37,462 |
| May 7, 2025 | 46.30 | 46.45 | 45.89 | 46.29 | 45.89 | 0.15% | 41,112 |
| May 6, 2025 | 46.14 | 46.38 | 45.84 | 46.22 | 45.82 | -0.71% | 34,064 |
| May 5, 2025 | 46.22 | 46.75 | 46.22 | 46.55 | 46.15 | - | 35,385 |
| May 2, 2025 | 46.48 | 46.77 | 46.31 | 46.55 | 46.15 | 0.87% | 57,345 |
| May 1, 2025 | 46.28 | 46.43 | 46.07 | 46.15 | 45.75 | 0.83% | 107,501 |
| Apr 30, 2025 | 45.21 | 45.88 | 44.69 | 45.77 | 45.38 | 0.11% | 39,451 |
| Apr 29, 2025 | 45.44 | 45.84 | 45.33 | 45.72 | 45.33 | 0.66% | 43,958 |
| Apr 28, 2025 | 45.40 | 45.57 | 44.97 | 45.42 | 45.03 | -0.07% | 30,867 |
| Apr 25, 2025 | 45.17 | 45.48 | 44.94 | 45.45 | 45.06 | 0.80% | 96,403 |
| Apr 24, 2025 | 44.37 | 45.10 | 44.32 | 45.09 | 44.70 | 2.04% | 26,791 |
| Apr 23, 2025 | 44.56 | 44.73 | 44.05 | 44.19 | 43.81 | 1.84% | 40,633 |
| Apr 22, 2025 | 42.98 | 43.56 | 42.98 | 43.39 | 43.02 | 2.14% | 34,037 |
| Apr 21, 2025 | 42.96 | 43.00 | 42.00 | 42.48 | 42.12 | -2.84% | 39,717 |
| Apr 17, 2025 | 44.02 | 44.02 | 43.48 | 43.72 | 42.97 | 0.07% | 139,041 |
| Apr 16, 2025 | 44.23 | 44.42 | 43.15 | 43.69 | 42.94 | -2.56% | 39,263 |
| Apr 15, 2025 | 44.90 | 45.07 | 44.72 | 44.84 | 44.07 | 0.02% | 26,763 |
| Apr 14, 2025 | 45.37 | 45.50 | 44.46 | 44.83 | 44.06 | 0.81% | 138,019 |
| Apr 11, 2025 | 43.74 | 44.50 | 43.31 | 44.47 | 43.70 | 1.79% | 102,466 |
| Apr 10, 2025 | 44.47 | 44.48 | 42.63 | 43.69 | 42.94 | -3.79% | 91,516 |
| Apr 9, 2025 | 41.18 | 45.48 | 41.09 | 45.41 | 44.63 | 10.59% | 65,625 |
| Apr 8, 2025 | 43.20 | 43.52 | 40.76 | 41.06 | 40.35 | -1.82% | 61,564 |
| Apr 7, 2025 | 40.30 | 42.32 | 39.87 | 41.82 | 41.10 | -0.10% | 72,065 |