Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
47.67
+0.30 (0.63%)
Mar 25, 2025, 4:00 PM EST - Market closed
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 50.25 | 50.68 | 50.00 | 50.48 | 49.62 | -0.44% | 21,637 |
| Jan 31, 2025 | 51.07 | 51.44 | 50.62 | 50.70 | 49.83 | 0.23% | 15,009 |
| Jan 30, 2025 | 50.69 | 51.07 | 50.32 | 50.58 | 49.72 | 0.54% | 11,133 |
| Jan 29, 2025 | 50.40 | 50.75 | 50.31 | 50.31 | 49.45 | -0.51% | 19,781 |
| Jan 28, 2025 | 49.99 | 50.68 | 49.75 | 50.57 | 49.71 | 1.28% | 12,520 |
| Jan 27, 2025 | 50.10 | 50.42 | 49.72 | 49.93 | 49.08 | -2.65% | 54,409 |
| Jan 24, 2025 | 51.15 | 51.32 | 51.00 | 51.29 | 50.42 | 0.41% | 120,109 |
| Jan 23, 2025 | 51.17 | 51.17 | 51.00 | 51.08 | 50.21 | -0.68% | 14,695 |
| Jan 22, 2025 | 51.14 | 51.53 | 51.00 | 51.43 | 50.56 | 0.90% | 45,713 |
| Jan 21, 2025 | 51.71 | 51.71 | 50.48 | 50.97 | 50.10 | 0.14% | 23,615 |
| Jan 17, 2025 | 51.03 | 51.03 | 50.83 | 50.90 | 49.61 | 1.23% | 11,617 |
| Jan 16, 2025 | 50.78 | 50.78 | 50.28 | 50.28 | 49.00 | -0.67% | 10,646 |
| Jan 15, 2025 | 50.31 | 50.64 | 50.21 | 50.62 | 49.34 | 2.49% | 12,952 |
| Jan 14, 2025 | 49.87 | 49.87 | 49.27 | 49.39 | 48.14 | -0.96% | 10,670 |
| Jan 13, 2025 | 49.40 | 49.87 | 49.19 | 49.87 | 48.61 | 0.23% | 8,767 |