Skip to content

Subscriptions are live.

Plans
Logo
Start Free

IQQQ Historical Prices

ProShares Nasdaq-100 High Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
51.66
Period low
40.43
Period change
+2.35%
DateOpenHighLowCloseChangeVolume
Oct 29, 202647.2847.3446.9547.11-1.32%36,574
Oct 28, 202647.6547.7647.5347.74+0.57%16,190
Oct 27, 202647.1547.5947.0347.47+1.19%31,072
Oct 26, 202646.5047.0946.5046.91+1.16%13,755
Oct 23, 202646.2546.6746.1946.38+0.09%33,882
Oct 22, 202647.0347.1546.2046.33-2.96%119,130
Oct 21, 202647.4647.8747.4047.74+1.22%88,156
Oct 20, 202647.0147.4846.7747.17-0.19%19,384
Oct 19, 202647.3047.4847.1947.26+1.20%24,801
Oct 16, 202647.7747.7746.5446.70-2.42%44,266
Oct 15, 202647.2847.8847.0447.86+0.06%39,044
Oct 14, 202648.4348.5447.7447.83-2.03%51,491
Oct 13, 202648.6248.8748.5848.82-0.31%106,862
Oct 12, 202649.3049.3048.9248.97-0.73%41,004
Oct 9, 202649.3449.3749.1549.33+0.59%12,800
Oct 8, 202649.4949.7148.9149.04-1.51%43,467
Oct 7, 202649.5549.7949.4049.79-0.24%34,603
Oct 6, 202649.9050.0949.8849.91+0.61%42,100
Oct 5, 202649.1949.6649.1949.61+0.86%39,008
Oct 2, 202649.3249.4449.1049.19+0.97%86,818
Oct 1, 202648.8048.9448.3548.71-0.33%28,125
Sep 30, 202648.8849.1848.8748.87+0.35%42,281
Sep 29, 202648.9048.9048.5248.70+0.22%20,281
Sep 28, 202648.8148.8248.3648.60-1.09%23,596
Sep 25, 202648.9549.1948.8849.13+0.42%35,292
Sep 24, 202648.4749.0048.4748.93-0.02%17,183
Sep 23, 202649.3349.3348.7248.94-0.73%72,533
Sep 22, 202648.8749.3548.8749.30+0.88%80,698
Sep 21, 202648.7848.9448.7848.87+0.93%98,180
Sep 18, 202647.7948.4547.7948.42+0.46%34,521
Sep 17, 202648.4948.4947.9848.20+1.84%20,271
Sep 16, 202647.5147.7647.0947.33+0.02%61,417
Sep 15, 202647.6947.6947.2547.32-0.71%109,797
Sep 14, 202647.2047.8947.2047.66-0.78%23,116
Sep 11, 202648.1548.1747.9948.04+0.84%24,744
Sep 10, 202647.5648.1747.5247.64-1.06%29,003
Sep 9, 202648.5948.5948.0048.15-0.29%25,244
Sep 8, 202648.4948.4948.1048.29-0.01%26,210
Sep 4, 202648.3648.4648.1048.29+0.25%31,672
Sep 3, 202647.8048.2647.6348.17+1.18%67,334
Sep 2, 202647.5247.6947.4247.61-1.46%50,185
Aug 31, 202648.3148.4448.1648.32-0.12%87,732
Aug 28, 202648.6548.8648.3048.38-0.56%20,873
Aug 27, 202648.2948.7048.2148.65+1.30%31,125
Aug 26, 202647.8548.2147.7748.03+0.18%68,190
Aug 25, 202647.8848.1047.7947.94+0.64%38,240
Aug 24, 202647.7547.8747.4047.64-1.01%50,522
Aug 21, 202648.2948.2947.9248.13+0.40%12,491
Aug 20, 202648.5448.5447.8047.93-0.70%40,615
Aug 19, 202648.5348.5748.1248.27-0.24%32,093
Aug 18, 202648.6448.7248.3248.39-1.63%42,166
Aug 17, 202649.3749.5049.1749.19-0.15%54,777
Aug 14, 202649.5149.5249.1149.26-0.20%25,893
Aug 13, 202648.8449.5048.8449.36+1.14%60,196
Aug 12, 202648.8148.9548.7548.80+0.77%36,020
Aug 11, 202648.6948.6948.3148.43-0.34%48,424
Aug 10, 202648.8048.8248.5948.60-0.36%35,050
Aug 7, 202648.5748.7748.4748.77+1.18%31,652
Aug 6, 202647.8748.4847.8248.20-0.46%40,015
Aug 5, 202648.9049.0448.3148.42-0.59%44,562
Aug 4, 202648.2248.7648.2248.71+2.08%46,930
Aug 3, 202647.0947.8246.7847.72+1.13%54,039
Jul 31, 202647.9147.9146.6647.18+0.73%48,873
Jul 30, 202646.1046.9446.1046.84+3.40%43,530
Jul 29, 202646.1546.4745.2945.29-2.09%41,262
Jul 28, 202646.2546.6245.7046.26-0.88%42,705
Jul 27, 202647.3847.3846.2746.68-0.27%40,930
Jul 24, 202647.4247.4246.7446.80-1.15%42,862
Jul 23, 202647.5447.7647.1047.35-1.93%41,234
Jul 22, 202648.4948.5548.1648.28-0.53%32,534
Jul 21, 202648.3848.5948.0848.54+2.01%42,871
Jul 20, 202647.9348.2947.5647.58-0.13%48,492
Jul 17, 202647.4248.0547.0647.64-1.32%54,820
Jul 16, 202648.6848.7848.0548.28-1.64%47,402
Jul 15, 202649.5549.5548.6149.08-0.34%27,275
Jul 14, 202649.0049.5348.6149.25+1.08%38,271
Jul 13, 202649.5949.5948.6048.72-1.84%44,974
Jul 10, 202649.3549.6849.2049.63+0.36%41,324
Jul 9, 202649.1049.6049.0049.45+1.61%98,118
Jul 8, 202648.3348.6747.9548.67+0.25%56,091
Jul 7, 202648.8848.8948.1748.55-1.66%118,233
Jul 6, 202649.1649.5149.1549.37+1.31%31,813
Jul 2, 202649.5549.9148.3748.73-1.65%51,090
Jul 1, 202649.9050.0049.5049.55-2.47%68,587
Jun 30, 202649.9850.8549.9850.80+1.85%36,118
Jun 29, 202649.2149.9048.7249.88+2.08%172,862
Jun 26, 202648.7949.2848.5148.86-0.86%37,115
Jun 25, 202649.7749.7748.7549.29+0.87%35,484
Jun 24, 202649.1449.4948.5148.86-0.63%46,204
Jun 23, 202649.3949.8048.8449.17-3.07%63,950
Jun 22, 202651.1151.2250.5150.73-0.39%59,103
Jun 18, 202650.6151.2950.3850.92+2.57%58,616
Jun 17, 202650.3850.5449.5349.65-1.24%51,377
Jun 16, 202650.9551.1150.1950.27-1.38%71,002
Jun 15, 202650.8250.9950.7850.97+1.96%84,007
Jun 12, 202649.6650.4849.2849.99+1.01%99,224
Jun 11, 202648.3549.5048.1349.49+2.84%57,581
Jun 10, 202648.5849.1147.9648.12-1.44%57,688
Jun 9, 202649.9450.0147.3948.83-1.17%58,070
Jun 8, 202649.5449.8849.2949.40+1.38%49,041
Jun 5, 202650.4350.4948.3448.73-4.73%178,606
Jun 4, 202651.3951.3950.5851.15-0.39%68,232
Jun 3, 202651.6651.6651.1651.35-0.30%50,214
Jun 2, 202651.3051.5451.0551.50+0.48%85,489
Jun 1, 202650.9451.4250.7951.26+0.15%43,056
May 29, 202651.1651.4251.0051.19+0.36%60,578
May 28, 202650.6551.0650.3951.00+0.92%43,729
May 27, 202650.7350.7850.2650.54-0.09%62,205
May 26, 202650.2150.7050.1650.58+1.66%106,808
May 22, 202649.7150.0149.6849.76+0.42%101,840
May 21, 202649.2749.6349.0549.55+0.39%45,009
May 20, 202648.9049.3848.7549.35+1.65%52,999
May 19, 202648.4248.9048.1748.55-0.60%55,220
May 18, 202649.2849.2848.4548.85-0.55%36,810
May 15, 202649.3049.5348.9449.12-1.49%103,386
May 14, 202649.6150.1349.5949.86+0.84%70,315
May 13, 202649.0749.4948.9349.44+0.98%27,924
May 12, 202649.1049.1748.2748.96-0.83%52,811
May 11, 202649.2549.5149.1449.37+0.24%40,118
May 8, 202648.8249.4448.6749.25+1.21%45,588
May 7, 202648.5948.8348.1848.66+0.43%80,391
May 6, 202648.0648.4547.9648.45+1.82%49,561
May 5, 202647.4247.7047.3547.58+1.33%43,771
May 4, 202647.0747.2546.7246.96-0.25%44,857
May 1, 202646.7947.2046.7847.08+0.15%51,691
Apr 30, 202646.8047.0346.2547.00+1.32%68,629
Apr 29, 202646.2146.4846.1046.39+0.46%45,395
Apr 28, 202646.3046.3045.9046.18-0.95%51,446
Apr 27, 202646.6646.7046.3746.63+0.01%39,712
Apr 24, 202646.2646.6446.2046.62+1.64%35,375
Apr 23, 202646.0746.2545.5145.87-0.57%55,437
Apr 22, 202645.7146.1645.6546.13+1.78%66,134
Apr 21, 202645.6845.7745.2645.32-0.42%46,938
Apr 20, 202645.6845.6845.2045.51-0.21%30,590
Apr 17, 202645.3745.7545.3345.61+1.19%79,097
Apr 16, 202644.9545.1544.7345.08+0.58%70,693
Apr 15, 202644.3044.8144.2244.81+1.34%70,867
Apr 14, 202644.1544.2543.8944.22+1.17%40,985
Apr 13, 202643.1243.7543.0743.71+1.05%62,159
Apr 10, 202643.3243.6043.1643.26+0.15%85,287
Apr 9, 202642.8243.2542.7143.19+0.67%40,482
Apr 8, 202642.9842.9842.8342.91+1.53%88,586
Apr 7, 202642.0942.2641.5442.26+0.11%51,316
Apr 6, 202642.0842.3441.9942.22+0.74%34,823
Apr 2, 202641.1241.9141.0041.91+0.04%69,481
Apr 1, 202641.6742.0541.6041.89+0.48%87,997
Mar 31, 202641.1341.9841.0541.69+2.65%97,563
Mar 30, 202641.1941.3240.4340.62-0.74%97,158
Mar 27, 202641.4141.4140.8040.92-1.82%67,746
Mar 26, 202642.3742.4741.6341.68-2.36%53,433
Mar 25, 202642.8142.9242.6342.69+0.67%30,264
Mar 24, 202642.4542.7442.3142.40-0.81%48,325
Mar 23, 202642.8443.0942.6142.75+1.31%69,020
Mar 20, 202642.9142.9142.0042.20-1.89%61,006
Mar 19, 202642.7543.1642.5643.01-0.31%40,682
Mar 18, 202643.6443.6943.1543.15-1.30%33,308
Mar 17, 202643.7543.9543.6443.71+0.42%50,002
Mar 16, 202643.4343.9343.3543.53+1.21%57,319
Mar 13, 202643.5143.6842.9243.01-0.61%38,719
Mar 12, 202643.7243.7943.2443.28-1.77%75,095
Mar 11, 202644.1144.3243.8644.05+0.18%85,466
Mar 10, 202644.0544.3043.8543.98+0.01%111,615
Mar 9, 202643.0344.0042.8243.97+1.34%163,500
Mar 6, 202643.5243.8843.3343.39-1.30%65,113
Mar 5, 202643.9044.2143.5043.96-0.32%42,825
Mar 4, 202643.6344.2643.6044.10+1.55%124,212
Mar 3, 202643.0743.6042.6943.43-1.16%103,058
Mar 2, 202643.2544.1143.2543.94-0.23%73,518
Feb 27, 202643.7844.0843.7044.04-0.26%105,140
Feb 26, 202644.8144.8143.6144.16-1.18%55,088
Feb 25, 202644.2744.8044.2744.68+1.28%60,015
Feb 24, 202643.6844.2943.5044.12+1.31%32,069
Feb 23, 202644.0044.0443.4443.55-1.32%54,761
Feb 20, 202643.5644.1943.5044.13+0.90%44,393
Feb 19, 202643.7343.9143.5643.74-0.46%44,163
Feb 18, 202643.7244.2343.5943.94+0.90%53,149
Feb 17, 202643.3543.7643.0543.55-0.11%59,371
Feb 13, 202643.5743.9643.2543.60+0.15%38,670
Feb 12, 202644.5844.6143.5043.54-2.09%70,194
Feb 11, 202644.7244.7244.0944.47+0.41%44,369
Feb 10, 202644.6244.6844.2944.29-0.62%43,338
Feb 9, 202644.0644.6943.9544.56-0.03%75,730
Feb 6, 202643.4844.5843.4144.58+3.06%94,485
Feb 5, 202643.4743.7243.0843.26-1.20%72,623
Feb 4, 202644.4644.4643.4043.78-1.57%81,152
Feb 3, 202645.3545.3544.0944.48-1.53%92,308
Feb 2, 202644.7045.3444.7045.17+0.21%40,495
Jan 30, 202645.5745.5744.9245.07-1.14%63,523
Jan 29, 202645.8845.8844.7645.59-0.61%115,794
Jan 28, 202646.0046.0645.7145.87+0.39%94,036
Jan 27, 202645.5045.7845.4145.69+0.89%112,042
Jan 26, 202645.1145.4445.1145.29+0.39%69,535
Jan 23, 202644.8845.3144.7945.12+0.41%100,724
Jan 22, 202644.8845.0244.7144.93+0.70%91,236
Jan 21, 202644.1544.8044.0244.62+1.34%61,375
Jan 20, 202644.2544.7043.9244.03-2.07%130,734
Jan 16, 202645.3145.3144.8344.96-0.01%46,820
Jan 15, 202645.2045.3144.9644.97+0.36%127,655
Jan 14, 202645.0545.0544.4844.80-1.04%41,007
Jan 13, 202645.4245.5545.1345.28-0.27%57,072
Jan 12, 202645.0845.4945.0845.40+0.11%54,468
Jan 9, 202644.9045.4344.8445.35+1.01%127,845
Jan 8, 202645.1145.1144.7144.90-0.57%80,972
Jan 7, 202645.1345.4345.1145.15+0.07%46,701
Jan 6, 202644.8345.1744.7845.12+0.87%46,267
Jan 5, 202644.7444.8544.5944.73+0.79%55,067
Jan 2, 202644.9045.0044.1544.38-0.22%37,031
Dec 31, 202544.8544.8544.4444.48-0.80%44,587
Dec 30, 202544.8745.0044.8144.84-0.24%35,857
Dec 29, 202544.9045.0844.8044.95-0.40%102,259
Dec 26, 202545.2345.2445.1045.13-0.02%38,436
Dec 24, 202545.0345.2144.9945.14+0.01%36,411
Dec 23, 202544.8545.2844.8245.14+0.35%51,926
Dec 22, 202545.1345.1344.8944.98+0.54%41,935
Dec 19, 202544.3744.7544.3744.74+1.41%126,740
Dec 18, 202544.0844.2243.8944.12+1.48%44,557
Dec 17, 202544.3644.3643.4743.47-1.96%62,006
Dec 16, 202544.0544.5643.9444.34+0.31%84,806
Dec 15, 202544.7744.7744.1044.20-0.51%117,661
Dec 12, 202545.0145.1344.2744.43-1.77%57,439
Dec 11, 202545.1545.3044.7245.23-0.34%53,119
Dec 10, 202545.1545.5044.9445.38+0.36%32,262
Dec 9, 202545.1045.2845.0345.22+0.25%46,528
Dec 8, 202545.4145.4544.9945.11-0.20%100,870
Dec 5, 202545.1945.4945.1045.20+0.27%184,954
Dec 4, 202545.2045.2044.8545.08-0.03%111,469
Dec 3, 202544.8645.2144.7245.09+0.23%93,183
Dec 2, 202544.8245.1144.7044.99+0.93%101,645
Dec 1, 202544.3944.8044.3444.57-1.02%53,466
Nov 28, 202544.8545.0444.8045.03+0.71%55,363
Nov 26, 202544.5944.8344.5044.72+1.05%55,897
Nov 25, 202544.0744.4043.5644.25+0.43%56,112
Nov 24, 202543.2844.1343.2844.06+2.70%29,229
Nov 21, 202542.7243.3842.2642.90+0.77%41,640
Nov 20, 202544.3444.3842.5642.57-2.17%63,477
Nov 19, 202543.3444.0543.1743.51+0.48%52,894
Nov 18, 202543.5543.6842.9243.31-1.01%58,126
Nov 17, 202544.0044.4043.5743.75-0.86%50,345
Nov 14, 202543.5144.4743.4744.12+0.10%40,930
Nov 13, 202544.8144.8143.9844.08-1.97%69,544
Nov 12, 202545.3045.3044.8144.97-0.09%42,444
Nov 11, 202545.0245.1444.7645.01-0.32%38,602
Nov 10, 202545.1445.2045.0745.15+1.13%63,142
Nov 7, 202544.5944.6443.8444.64-0.41%77,981
Nov 6, 202545.5845.5944.7244.83-1.83%74,816
Nov 5, 202545.3445.9145.2545.66+0.67%50,101
Nov 4, 202545.6845.9545.2745.36-2.22%48,019
Nov 3, 202546.4446.5446.1746.39+0.23%74,681
Oct 31, 202546.6046.6046.0646.29+0.56%46,339
Oct 30, 202546.4546.4946.0046.03-1.39%43,136

Daily open, high, low, close and volume for ProShares Nasdaq-100 High Income ETF (IQQQ). Showing 250 trading days. Unadjusted prices.