ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
43.41
+0.02 (0.05%)
Mar 9, 2026, 2:21 PM EDT - Market open
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.03 | 43.36 | 42.82 | 43.33 | - | -0.15% | 127,682 |
| Mar 6, 2026 | 43.52 | 43.88 | 43.33 | 43.39 | 43.39 | -1.30% | 65,012 |
| Mar 5, 2026 | 43.90 | 44.21 | 43.50 | 43.96 | 43.96 | -0.32% | 42,814 |
| Mar 4, 2026 | 43.63 | 44.26 | 43.60 | 44.10 | 44.10 | 1.55% | 124,211 |
| Mar 3, 2026 | 43.07 | 43.60 | 42.69 | 43.43 | 43.43 | -1.16% | 103,058 |
| Mar 2, 2026 | 43.25 | 44.11 | 43.25 | 43.94 | 43.94 | -0.23% | 73,517 |
| Feb 27, 2026 | 43.78 | 44.08 | 43.70 | 44.04 | 43.84 | -0.26% | 105,139 |
| Feb 26, 2026 | 44.81 | 44.81 | 43.61 | 44.16 | 43.95 | -1.18% | 55,088 |
| Feb 25, 2026 | 44.27 | 44.80 | 44.27 | 44.68 | 44.48 | 1.28% | 60,015 |
| Feb 24, 2026 | 43.68 | 44.29 | 43.50 | 44.12 | 43.91 | 1.30% | 32,069 |
| Feb 23, 2026 | 44.00 | 44.04 | 43.44 | 43.55 | 43.35 | -1.32% | 54,761 |
| Feb 20, 2026 | 43.56 | 44.19 | 43.50 | 44.13 | 43.93 | 0.90% | 44,393 |
| Feb 19, 2026 | 43.73 | 43.91 | 43.56 | 43.74 | 43.54 | -0.46% | 44,163 |
| Feb 18, 2026 | 43.72 | 44.23 | 43.59 | 43.95 | 43.74 | 0.90% | 53,149 |
| Feb 17, 2026 | 43.35 | 43.76 | 43.05 | 43.55 | 43.35 | -0.11% | 59,371 |
| Feb 13, 2026 | 43.57 | 43.96 | 43.25 | 43.60 | 43.40 | 0.14% | 38,670 |
| Feb 12, 2026 | 44.58 | 44.61 | 43.50 | 43.54 | 43.34 | -2.09% | 70,194 |
| Feb 11, 2026 | 44.72 | 44.72 | 44.09 | 44.47 | 44.26 | 0.41% | 44,369 |
| Feb 10, 2026 | 44.62 | 44.68 | 44.29 | 44.29 | 44.08 | -0.62% | 43,338 |
| Feb 9, 2026 | 44.06 | 44.69 | 43.95 | 44.57 | 44.36 | -0.03% | 75,730 |
| Feb 6, 2026 | 43.48 | 44.58 | 43.41 | 44.58 | 44.37 | 3.06% | 94,485 |
| Feb 5, 2026 | 43.47 | 43.72 | 43.08 | 43.26 | 43.06 | -1.20% | 72,623 |
| Feb 4, 2026 | 44.46 | 44.46 | 43.40 | 43.78 | 43.58 | -1.57% | 81,152 |
| Feb 3, 2026 | 45.35 | 45.35 | 44.09 | 44.48 | 44.27 | -1.53% | 92,308 |
| Feb 2, 2026 | 44.70 | 45.34 | 44.70 | 45.17 | 44.96 | 0.21% | 40,495 |
| Jan 30, 2026 | 45.57 | 45.57 | 44.92 | 45.07 | 44.64 | -1.14% | 63,523 |
| Jan 29, 2026 | 45.88 | 45.88 | 44.76 | 45.59 | 45.16 | -0.61% | 115,794 |
| Jan 28, 2026 | 46.00 | 46.06 | 45.71 | 45.87 | 45.43 | 0.39% | 94,036 |
| Jan 27, 2026 | 45.50 | 45.78 | 45.41 | 45.69 | 45.26 | 0.89% | 112,042 |
| Jan 26, 2026 | 45.11 | 45.44 | 45.11 | 45.29 | 44.86 | 0.39% | 69,535 |
| Jan 23, 2026 | 44.88 | 45.31 | 44.79 | 45.12 | 44.68 | 0.41% | 100,724 |
| Jan 22, 2026 | 44.88 | 45.02 | 44.71 | 44.93 | 44.50 | 0.70% | 91,236 |
| Jan 21, 2026 | 44.15 | 44.80 | 44.02 | 44.62 | 44.19 | 1.34% | 61,375 |
| Jan 20, 2026 | 44.25 | 44.70 | 43.92 | 44.03 | 43.61 | -2.07% | 130,734 |
| Jan 16, 2026 | 45.31 | 45.31 | 44.83 | 44.96 | 44.53 | -0.01% | 46,820 |
| Jan 15, 2026 | 45.20 | 45.32 | 44.96 | 44.97 | 44.53 | 0.36% | 127,655 |
| Jan 14, 2026 | 45.05 | 45.05 | 44.48 | 44.81 | 44.38 | -1.04% | 41,007 |
| Jan 13, 2026 | 45.42 | 45.55 | 45.13 | 45.28 | 44.84 | -0.27% | 57,072 |
| Jan 12, 2026 | 45.08 | 45.49 | 45.08 | 45.40 | 44.96 | 0.11% | 54,468 |
| Jan 9, 2026 | 44.90 | 45.43 | 44.84 | 45.35 | 44.92 | 1.01% | 127,845 |
| Jan 8, 2026 | 45.11 | 45.11 | 44.71 | 44.90 | 44.46 | -0.57% | 80,972 |
| Jan 7, 2026 | 45.13 | 45.43 | 45.11 | 45.15 | 44.72 | 0.08% | 46,701 |
| Jan 6, 2026 | 44.83 | 45.17 | 44.78 | 45.12 | 44.69 | 0.87% | 46,267 |
| Jan 5, 2026 | 44.74 | 44.85 | 44.60 | 44.73 | 44.30 | 0.79% | 55,067 |
| Jan 2, 2026 | 44.90 | 45.00 | 44.15 | 44.38 | 43.95 | -0.22% | 37,031 |
| Dec 31, 2025 | 44.85 | 44.85 | 44.44 | 44.48 | 44.05 | -0.81% | 44,587 |
| Dec 30, 2025 | 44.87 | 45.00 | 44.81 | 44.84 | 44.41 | -0.24% | 35,857 |
| Dec 29, 2025 | 44.90 | 45.08 | 44.81 | 44.95 | 44.52 | -0.40% | 102,259 |
| Dec 26, 2025 | 45.23 | 45.24 | 45.10 | 45.13 | 44.70 | -0.02% | 38,436 |
| Dec 24, 2025 | 45.03 | 45.21 | 44.99 | 45.14 | 44.71 | 0.01% | 36,411 |
| Dec 23, 2025 | 44.85 | 45.28 | 44.82 | 45.14 | 44.60 | 0.35% | 51,926 |
| Dec 22, 2025 | 45.13 | 45.13 | 44.89 | 44.98 | 44.44 | 0.54% | 41,935 |
| Dec 19, 2025 | 44.37 | 44.75 | 44.37 | 44.74 | 44.21 | 1.41% | 126,740 |
| Dec 18, 2025 | 44.08 | 44.22 | 43.89 | 44.12 | 43.59 | 1.48% | 44,557 |
| Dec 17, 2025 | 44.36 | 44.36 | 43.47 | 43.47 | 42.95 | -1.96% | 62,006 |
| Dec 16, 2025 | 44.05 | 44.56 | 43.94 | 44.34 | 43.81 | 0.31% | 84,806 |
| Dec 15, 2025 | 44.77 | 44.77 | 44.10 | 44.21 | 43.68 | -0.51% | 117,661 |
| Dec 12, 2025 | 45.01 | 45.13 | 44.27 | 44.43 | 43.90 | -1.77% | 57,439 |
| Dec 11, 2025 | 45.15 | 45.30 | 44.72 | 45.23 | 44.69 | -0.34% | 53,119 |
| Dec 10, 2025 | 45.15 | 45.50 | 44.94 | 45.38 | 44.84 | 0.36% | 32,262 |
| Dec 9, 2025 | 45.10 | 45.28 | 45.03 | 45.22 | 44.68 | 0.25% | 46,528 |
| Dec 8, 2025 | 45.41 | 45.45 | 44.99 | 45.11 | 44.57 | -0.20% | 100,870 |
| Dec 5, 2025 | 45.19 | 45.49 | 45.10 | 45.20 | 44.66 | 0.27% | 184,954 |
| Dec 4, 2025 | 45.20 | 45.20 | 44.85 | 45.08 | 44.54 | -0.03% | 111,469 |
| Dec 3, 2025 | 44.86 | 45.21 | 44.72 | 45.09 | 44.56 | 0.23% | 93,183 |
| Dec 2, 2025 | 44.82 | 45.11 | 44.70 | 44.99 | 44.45 | 0.93% | 101,645 |
| Dec 1, 2025 | 44.39 | 44.80 | 44.34 | 44.58 | 44.04 | -1.01% | 53,466 |
| Nov 28, 2025 | 44.85 | 45.04 | 44.80 | 45.03 | 44.22 | 0.71% | 55,363 |
| Nov 26, 2025 | 44.59 | 44.83 | 44.50 | 44.72 | 43.91 | 1.05% | 55,897 |
| Nov 25, 2025 | 44.07 | 44.40 | 43.56 | 44.25 | 43.45 | 0.43% | 56,112 |
| Nov 24, 2025 | 43.28 | 44.13 | 43.28 | 44.06 | 43.27 | 2.71% | 29,229 |
| Nov 21, 2025 | 42.72 | 43.38 | 42.26 | 42.90 | 42.13 | 0.77% | 41,640 |
| Nov 20, 2025 | 44.34 | 44.38 | 42.56 | 42.57 | 41.80 | -2.16% | 63,477 |
| Nov 19, 2025 | 43.34 | 44.06 | 43.17 | 43.52 | 42.73 | 0.48% | 52,894 |
| Nov 18, 2025 | 43.55 | 43.68 | 42.92 | 43.31 | 42.52 | -1.01% | 58,126 |
| Nov 17, 2025 | 44.00 | 44.40 | 43.57 | 43.75 | 42.96 | -0.85% | 50,345 |
| Nov 14, 2025 | 43.51 | 44.47 | 43.47 | 44.12 | 43.33 | 0.10% | 40,930 |
| Nov 13, 2025 | 44.81 | 44.81 | 43.99 | 44.08 | 43.28 | -1.97% | 69,544 |
| Nov 12, 2025 | 45.30 | 45.30 | 44.81 | 44.97 | 44.15 | -0.09% | 42,444 |
| Nov 11, 2025 | 45.02 | 45.14 | 44.76 | 45.01 | 44.19 | -0.32% | 38,602 |
| Nov 10, 2025 | 45.14 | 45.20 | 45.07 | 45.15 | 44.34 | 1.13% | 63,142 |
| Nov 7, 2025 | 44.59 | 44.64 | 43.84 | 44.64 | 43.84 | -0.41% | 77,981 |
| Nov 6, 2025 | 45.58 | 45.59 | 44.72 | 44.83 | 44.02 | -1.83% | 74,816 |
| Nov 5, 2025 | 45.34 | 45.91 | 45.25 | 45.67 | 44.84 | 0.67% | 50,101 |
| Nov 4, 2025 | 45.68 | 45.96 | 45.27 | 45.36 | 44.54 | -2.22% | 48,019 |
| Nov 3, 2025 | 46.44 | 46.54 | 46.17 | 46.39 | 45.55 | 0.22% | 74,681 |
| Oct 31, 2025 | 46.60 | 46.60 | 46.06 | 46.29 | 45.32 | 0.56% | 46,339 |
| Oct 30, 2025 | 46.45 | 46.50 | 46.00 | 46.03 | 45.07 | -1.39% | 43,136 |
| Oct 29, 2025 | 46.63 | 46.72 | 46.26 | 46.68 | 45.70 | 0.54% | 42,691 |
| Oct 28, 2025 | 46.25 | 46.55 | 46.15 | 46.43 | 45.46 | 0.81% | 60,560 |
| Oct 27, 2025 | 45.84 | 46.10 | 45.79 | 46.06 | 45.09 | 1.70% | 53,354 |
| Oct 24, 2025 | 45.23 | 45.38 | 45.15 | 45.29 | 44.34 | 1.15% | 32,035 |
| Oct 23, 2025 | 44.40 | 44.84 | 44.34 | 44.77 | 43.83 | 0.87% | 66,493 |
| Oct 22, 2025 | 44.84 | 44.84 | 44.03 | 44.39 | 43.46 | -1.09% | 62,863 |
| Oct 21, 2025 | 44.89 | 44.96 | 44.72 | 44.87 | 43.93 | 0.01% | 45,013 |
| Oct 20, 2025 | 44.46 | 44.95 | 44.46 | 44.87 | 43.93 | 1.40% | 32,817 |
| Oct 17, 2025 | 43.77 | 44.50 | 43.77 | 44.25 | 43.32 | 0.71% | 80,187 |
| Oct 16, 2025 | 44.29 | 44.54 | 43.65 | 43.94 | 43.02 | -0.36% | 37,459 |
| Oct 15, 2025 | 44.20 | 44.48 | 43.81 | 44.10 | 43.18 | 0.59% | 32,883 |
| Oct 14, 2025 | 43.71 | 44.14 | 43.30 | 43.84 | 42.92 | -0.66% | 29,305 |