Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
50.50
-0.85 (-1.66%)
At close: Mar 20, 2026, 4:00 PM EDT
50.05
-0.45 (-0.88%)
After-hours: Mar 20, 2026, 7:30 PM EDT
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 51.28 | 51.28 | 50.24 | 50.50 | 50.50 | -1.67% | 178,166 |
| Mar 19, 2026 | 51.19 | 51.56 | 50.85 | 51.35 | 51.35 | -0.25% | 163,394 |
| Mar 18, 2026 | 51.98 | 52.00 | 51.46 | 51.48 | 51.48 | -1.09% | 70,142 |
| Mar 17, 2026 | 52.05 | 52.24 | 51.95 | 52.04 | 52.04 | 0.39% | 45,181 |
| Mar 16, 2026 | 51.76 | 52.29 | 51.70 | 51.84 | 51.84 | 1.17% | 71,980 |
| Mar 13, 2026 | 51.79 | 51.89 | 51.17 | 51.24 | 51.24 | -0.44% | 65,785 |
| Mar 12, 2026 | 52.00 | 52.00 | 51.45 | 51.47 | 51.47 | -1.41% | 75,759 |
| Mar 11, 2026 | 52.39 | 52.40 | 52.01 | 52.21 | 52.21 | 0.05% | 96,546 |
| Mar 10, 2026 | 52.22 | 52.56 | 52.04 | 52.18 | 52.18 | -0.13% | 65,809 |
| Mar 9, 2026 | 51.21 | 52.36 | 51.00 | 52.25 | 52.25 | 1.32% | 116,037 |
| Mar 6, 2026 | 51.70 | 51.99 | 51.45 | 51.57 | 51.57 | -1.14% | 77,200 |
| Mar 5, 2026 | 52.20 | 52.44 | 51.73 | 52.17 | 52.17 | -0.27% | 96,980 |
| Mar 4, 2026 | 51.90 | 52.46 | 51.85 | 52.31 | 52.31 | 1.27% | 82,331 |
| Mar 3, 2026 | 51.47 | 51.82 | 50.86 | 51.65 | 51.65 | -0.84% | 130,537 |
| Mar 2, 2026 | 51.62 | 52.30 | 51.45 | 52.09 | 52.09 | -0.02% | 135,197 |
| Feb 27, 2026 | 51.63 | 52.21 | 51.63 | 52.10 | 52.10 | -0.17% | 193,934 |
| Feb 26, 2026 | 52.76 | 52.76 | 51.78 | 52.19 | 52.19 | -0.93% | 112,673 |
| Feb 25, 2026 | 52.29 | 52.68 | 52.29 | 52.68 | 52.68 | 1.11% | 71,594 |
| Feb 24, 2026 | 51.75 | 52.39 | 51.47 | 52.10 | 52.10 | 1.12% | 54,407 |
| Feb 23, 2026 | 51.98 | 51.98 | 51.38 | 51.52 | 51.52 | -1.97% | 93,074 |
| Feb 20, 2026 | 52.08 | 52.63 | 51.84 | 52.56 | 52.11 | 0.81% | 99,296 |
| Feb 19, 2026 | 52.12 | 52.32 | 51.97 | 52.14 | 51.69 | -0.35% | 151,533 |
| Feb 18, 2026 | 52.15 | 52.64 | 51.96 | 52.32 | 51.87 | 0.62% | 99,250 |
| Feb 17, 2026 | 51.92 | 52.30 | 51.33 | 52.00 | 51.55 | 0.06% | 100,031 |
| Feb 13, 2026 | 51.92 | 52.33 | 51.52 | 51.97 | 51.52 | 0.24% | 126,399 |
| Feb 12, 2026 | 53.01 | 53.01 | 51.78 | 51.85 | 51.40 | -1.95% | 129,291 |
| Feb 11, 2026 | 53.14 | 53.14 | 52.36 | 52.88 | 52.43 | 0.36% | 88,428 |
| Feb 10, 2026 | 53.05 | 53.05 | 52.69 | 52.69 | 52.24 | -0.55% | 104,147 |
| Feb 9, 2026 | 52.57 | 53.13 | 52.26 | 52.98 | 52.53 | 0.70% | 108,367 |
| Feb 6, 2026 | 51.85 | 52.85 | 51.72 | 52.61 | 52.16 | 2.04% | 115,000 |
| Feb 5, 2026 | 51.79 | 52.15 | 51.34 | 51.56 | 51.12 | -1.24% | 95,208 |
| Feb 4, 2026 | 52.81 | 52.93 | 51.78 | 52.21 | 51.76 | -1.42% | 140,015 |
| Feb 3, 2026 | 53.81 | 53.81 | 52.58 | 52.96 | 52.51 | -1.32% | 141,157 |
| Feb 2, 2026 | 53.20 | 53.83 | 53.20 | 53.67 | 53.21 | 0.75% | 80,694 |
| Jan 30, 2026 | 53.41 | 53.67 | 53.09 | 53.27 | 52.81 | -0.95% | 84,192 |
| Jan 29, 2026 | 54.03 | 54.03 | 53.02 | 53.78 | 53.32 | -0.37% | 174,126 |
| Jan 28, 2026 | 54.00 | 54.10 | 53.77 | 53.98 | 53.52 | 0.26% | 137,302 |
| Jan 27, 2026 | 53.75 | 53.96 | 53.63 | 53.84 | 53.38 | 0.52% | 125,720 |
| Jan 26, 2026 | 53.38 | 53.67 | 53.30 | 53.56 | 53.10 | 0.43% | 93,306 |
| Jan 23, 2026 | 53.24 | 53.48 | 53.03 | 53.33 | 52.87 | 0.30% | 86,851 |
| Jan 22, 2026 | 53.34 | 53.44 | 52.89 | 53.17 | 52.71 | 0.55% | 118,105 |
| Jan 21, 2026 | 52.24 | 53.17 | 52.24 | 52.88 | 52.43 | 1.21% | 107,579 |
| Jan 20, 2026 | 52.44 | 52.74 | 52.17 | 52.25 | 51.80 | -2.56% | 132,218 |
| Jan 16, 2026 | 53.55 | 53.87 | 53.40 | 53.62 | 52.70 | 0.06% | 157,745 |
| Jan 15, 2026 | 53.91 | 53.93 | 53.55 | 53.59 | 52.67 | 0.28% | 101,963 |
| Jan 14, 2026 | 53.75 | 53.92 | 53.06 | 53.44 | 52.53 | -0.74% | 134,797 |
| Jan 13, 2026 | 53.93 | 54.37 | 53.65 | 53.84 | 52.92 | -0.19% | 174,923 |
| Jan 12, 2026 | 53.62 | 54.07 | 53.61 | 53.94 | 53.02 | 0.07% | 78,277 |
| Jan 9, 2026 | 53.60 | 53.98 | 53.39 | 53.90 | 52.98 | 0.84% | 92,517 |
| Jan 8, 2026 | 53.63 | 53.63 | 53.22 | 53.45 | 52.54 | -0.43% | 118,819 |