Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
44.84
+0.01 (0.02%)
Apr 15, 2025, 4:00 PM EDT - Market closed
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 44.90 | 45.07 | 44.72 | 44.84 | 44.84 | 0.02% | 26,754 |
| Apr 14, 2025 | 45.37 | 45.50 | 44.46 | 44.83 | 44.83 | 0.81% | 138,019 |
| Apr 11, 2025 | 43.74 | 44.50 | 43.31 | 44.47 | 44.47 | 1.79% | 102,466 |
| Apr 10, 2025 | 44.47 | 44.48 | 42.63 | 43.69 | 43.69 | -3.79% | 91,516 |
| Apr 9, 2025 | 41.18 | 45.48 | 41.09 | 45.41 | 45.41 | 10.59% | 65,625 |
| Apr 8, 2025 | 43.20 | 43.52 | 40.76 | 41.06 | 41.06 | -1.82% | 61,564 |
| Apr 7, 2025 | 40.30 | 42.32 | 39.87 | 41.82 | 41.82 | -0.10% | 72,065 |
| Apr 4, 2025 | 42.91 | 43.12 | 41.78 | 41.86 | 41.86 | -5.40% | 83,824 |
| Apr 3, 2025 | 44.82 | 45.03 | 44.18 | 44.25 | 44.25 | -4.67% | 61,952 |
| Apr 2, 2025 | 45.69 | 46.62 | 45.55 | 46.42 | 46.42 | 0.72% | 293,469 |
| Apr 1, 2025 | 45.86 | 46.10 | 45.50 | 46.09 | 46.09 | 0.50% | 35,650 |
| Mar 31, 2025 | 44.97 | 45.86 | 44.73 | 45.86 | 45.86 | 0.22% | 41,620 |
| Mar 28, 2025 | 46.70 | 46.70 | 45.65 | 45.76 | 45.76 | -2.10% | 26,072 |
| Mar 27, 2025 | 46.83 | 47.05 | 46.58 | 46.74 | 46.74 | -0.34% | 20,840 |
| Mar 26, 2025 | 47.54 | 47.54 | 46.76 | 46.90 | 46.90 | -1.49% | 96,401 |
| Mar 25, 2025 | 47.56 | 47.78 | 47.32 | 47.61 | 47.61 | 0.51% | 49,930 |
| Mar 24, 2025 | 47.22 | 47.44 | 47.07 | 47.37 | 47.37 | 0.89% | 32,736 |
| Mar 21, 2025 | 46.90 | 46.95 | 46.51 | 46.95 | 46.55 | 0.21% | 44,884 |
| Mar 20, 2025 | 46.71 | 47.19 | 46.57 | 46.85 | 46.46 | -0.21% | 17,222 |
| Mar 19, 2025 | 46.70 | 47.24 | 46.47 | 46.95 | 46.55 | 1.21% | 24,674 |
| Mar 18, 2025 | 46.91 | 46.91 | 46.24 | 46.39 | 46.00 | -1.65% | 36,701 |
| Mar 17, 2025 | 46.87 | 47.27 | 46.69 | 47.17 | 46.77 | 0.81% | 25,024 |
| Mar 14, 2025 | 46.37 | 46.79 | 46.28 | 46.79 | 46.40 | 2.50% | 14,754 |
| Mar 13, 2025 | 46.47 | 46.47 | 45.61 | 45.65 | 45.27 | -2.04% | 40,934 |
| Mar 12, 2025 | 46.77 | 47.01 | 46.12 | 46.60 | 46.21 | 1.08% | 35,986 |
| Mar 11, 2025 | 46.16 | 46.59 | 45.60 | 46.10 | 45.71 | 0.22% | 23,357 |
| Mar 10, 2025 | 47.20 | 47.20 | 45.60 | 46.00 | 45.61 | -3.95% | 35,793 |
| Mar 7, 2025 | 47.43 | 47.89 | 46.80 | 47.89 | 47.49 | 1.25% | 45,473 |
| Mar 6, 2025 | 48.08 | 48.31 | 47.30 | 47.30 | 46.90 | -3.07% | 68,343 |
| Mar 5, 2025 | 48.05 | 48.80 | 47.80 | 48.80 | 48.39 | 1.44% | 12,478 |
| Mar 4, 2025 | 48.01 | 48.78 | 47.40 | 48.11 | 47.70 | -0.63% | 77,040 |
| Mar 3, 2025 | 49.73 | 49.73 | 48.00 | 48.41 | 48.00 | -2.02% | 22,101 |
| Feb 28, 2025 | 48.58 | 49.41 | 48.41 | 49.41 | 48.99 | 0.90% | 16,355 |
| Feb 27, 2025 | 49.93 | 50.02 | 48.68 | 48.97 | 48.56 | -1.37% | 20,606 |
| Feb 26, 2025 | 49.98 | 50.37 | 49.54 | 49.65 | 49.23 | -0.34% | 9,877 |
| Feb 25, 2025 | 50.30 | 50.30 | 49.29 | 49.82 | 49.40 | -1.11% | 38,392 |
| Feb 24, 2025 | 50.99 | 51.00 | 50.30 | 50.38 | 49.96 | -1.72% | 13,573 |
| Feb 21, 2025 | 52.15 | 52.15 | 51.11 | 51.26 | 50.39 | -1.22% | 31,489 |
| Feb 20, 2025 | 52.12 | 52.12 | 51.67 | 51.89 | 51.01 | -0.29% | 15,583 |
| Feb 19, 2025 | 52.07 | 52.46 | 51.90 | 52.05 | 51.16 | 0.09% | 18,789 |
| Feb 18, 2025 | 52.13 | 52.13 | 51.80 | 52.00 | 51.11 | 0.19% | 36,620 |
| Feb 14, 2025 | 51.91 | 51.94 | 51.71 | 51.90 | 51.02 | 0.27% | 16,866 |
| Feb 13, 2025 | 51.51 | 51.98 | 51.38 | 51.76 | 50.88 | 0.78% | 22,795 |
| Feb 12, 2025 | 50.96 | 51.55 | 50.82 | 51.36 | 50.49 | 0.40% | 17,566 |
| Feb 11, 2025 | 51.22 | 51.34 | 51.09 | 51.16 | 50.28 | -0.50% | 55,746 |
| Feb 10, 2025 | 50.91 | 51.41 | 50.91 | 51.41 | 50.54 | 1.26% | 13,346 |
| Feb 7, 2025 | 51.41 | 51.42 | 50.74 | 50.77 | 49.91 | -0.86% | 13,951 |
| Feb 6, 2025 | 51.10 | 51.33 | 50.99 | 51.21 | 50.34 | 0.34% | 22,572 |
| Feb 5, 2025 | 50.83 | 51.10 | 50.65 | 51.03 | 50.17 | 0.34% | 13,210 |
| Feb 4, 2025 | 50.51 | 50.99 | 50.50 | 50.86 | 49.99 | 0.76% | 8,407 |