ProShares Nasdaq-100 High Income ETF (IQQQ)

NASDAQ: IQQQ · Real-Time Price · USD

46.18

-0.45 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

46.14

-0.04 (-0.09%)

After-hours: Apr 28, 2026, 7:33 PM EDT

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.30	46.30	45.90	46.18	46.18	-0.95%	51,437
Apr 27, 2026	46.66	46.70	46.37	46.63	46.63	0.01%	39,922
Apr 24, 2026	46.26	46.64	46.20	46.62	46.62	1.64%	35,374
Apr 23, 2026	46.07	46.25	45.51	45.87	45.87	-0.57%	55,436
Apr 22, 2026	45.71	46.16	45.65	46.13	46.13	1.78%	66,133
Apr 21, 2026	45.68	45.77	45.26	45.32	45.32	-0.42%	46,938
Apr 20, 2026	45.68	45.68	45.20	45.51	45.51	-0.21%	30,614
Apr 17, 2026	45.37	45.75	45.33	45.61	45.61	1.19%	79,096
Apr 16, 2026	44.95	45.15	44.73	45.08	45.08	0.58%	70,692
Apr 15, 2026	44.30	44.82	44.22	44.82	44.81	1.34%	70,867
Apr 14, 2026	44.15	44.25	43.89	44.22	44.22	1.17%	40,984
Apr 13, 2026	43.12	43.75	43.07	43.71	43.71	1.05%	62,259
Apr 10, 2026	43.32	43.60	43.16	43.26	43.26	0.15%	85,286
Apr 9, 2026	42.82	43.25	42.71	43.19	43.19	0.67%	40,482
Apr 8, 2026	42.98	42.98	42.83	42.91	42.91	1.53%	88,585
Apr 7, 2026	42.09	42.26	41.54	42.26	42.26	0.11%	51,315
Apr 6, 2026	42.08	42.34	42.00	42.22	42.22	0.74%	34,823
Apr 2, 2026	41.12	41.91	41.00	41.91	41.91	0.04%	69,480
Apr 1, 2026	41.67	42.05	41.60	41.89	41.89	0.47%	87,996
Mar 31, 2026	41.13	41.98	41.06	41.69	41.44	2.65%	97,562
Mar 30, 2026	41.19	41.32	40.43	40.62	40.37	-0.74%	97,158
Mar 27, 2026	41.41	41.41	40.80	40.92	40.67	-1.82%	67,745
Mar 26, 2026	42.37	42.47	41.63	41.68	41.43	-2.36%	53,433
Mar 25, 2026	42.81	42.93	42.63	42.69	42.43	0.67%	30,263
Mar 24, 2026	42.45	42.74	42.31	42.41	42.15	-0.81%	48,325
Mar 23, 2026	42.84	43.09	42.61	42.75	42.49	1.31%	69,020
Mar 20, 2026	42.91	42.91	42.00	42.20	41.94	-1.89%	61,005
Mar 19, 2026	42.75	43.16	42.56	43.01	42.75	-0.31%	40,681
Mar 18, 2026	43.64	43.69	43.15	43.15	42.89	-1.30%	33,307
Mar 17, 2026	43.75	43.96	43.64	43.71	43.45	0.43%	50,002
Mar 16, 2026	43.43	43.93	43.36	43.53	43.27	1.20%	57,319
Mar 13, 2026	43.51	43.68	42.92	43.01	42.75	-0.61%	38,719
Mar 12, 2026	43.72	43.79	43.24	43.28	43.01	-1.77%	75,094
Mar 11, 2026	44.11	44.32	43.86	44.05	43.79	0.18%	85,466
Mar 10, 2026	44.05	44.30	43.85	43.98	43.71	0.01%	111,615
Mar 9, 2026	43.03	44.00	42.82	43.97	43.70	1.34%	163,499
Mar 6, 2026	43.52	43.88	43.33	43.39	43.13	-1.30%	65,113
Mar 5, 2026	43.90	44.21	43.50	43.96	43.69	-0.32%	42,824
Mar 4, 2026	43.63	44.26	43.60	44.10	43.84	1.55%	124,211
Mar 3, 2026	43.07	43.60	42.69	43.43	43.17	-1.16%	103,058
Mar 2, 2026	43.25	44.11	43.25	43.94	43.67	-0.23%	73,517
Feb 27, 2026	43.78	44.08	43.70	44.04	43.57	-0.26%	105,139
Feb 26, 2026	44.81	44.81	43.61	44.16	43.69	-1.18%	55,088
Feb 25, 2026	44.27	44.80	44.27	44.68	44.21	1.28%	60,015
Feb 24, 2026	43.68	44.29	43.50	44.12	43.65	1.30%	32,069
Feb 23, 2026	44.00	44.04	43.44	43.55	43.09	-1.32%	54,761
Feb 20, 2026	43.56	44.19	43.50	44.13	43.66	0.90%	44,393
Feb 19, 2026	43.73	43.91	43.56	43.74	43.28	-0.46%	44,163
Feb 18, 2026	43.72	44.23	43.59	43.95	43.48	0.90%	53,149
Feb 17, 2026	43.35	43.76	43.05	43.55	43.09	-0.11%	59,371
Feb 13, 2026	43.57	43.96	43.25	43.60	43.14	0.14%	38,670
Feb 12, 2026	44.58	44.61	43.50	43.54	43.08	-2.09%	70,194
Feb 11, 2026	44.72	44.72	44.09	44.47	44.00	0.41%	44,369
Feb 10, 2026	44.62	44.68	44.29	44.29	43.82	-0.62%	43,338
Feb 9, 2026	44.06	44.69	43.95	44.57	44.09	-0.03%	75,730
Feb 6, 2026	43.48	44.58	43.41	44.58	44.11	3.06%	94,485
Feb 5, 2026	43.47	43.72	43.08	43.26	42.80	-1.20%	72,623
Feb 4, 2026	44.46	44.46	43.40	43.78	43.31	-1.57%	81,152
Feb 3, 2026	45.35	45.35	44.09	44.48	44.00	-1.53%	92,308
Feb 2, 2026	44.70	45.34	44.70	45.17	44.69	0.21%	40,495
Jan 30, 2026	45.57	45.57	44.92	45.07	44.37	-1.14%	63,523
Jan 29, 2026	45.88	45.88	44.76	45.59	44.88	-0.61%	115,794
Jan 28, 2026	46.00	46.06	45.71	45.87	45.16	0.39%	94,036
Jan 27, 2026	45.50	45.78	45.41	45.69	44.98	0.89%	112,042
Jan 26, 2026	45.11	45.44	45.11	45.29	44.59	0.39%	69,535
Jan 23, 2026	44.88	45.31	44.79	45.12	44.41	0.41%	100,724
Jan 22, 2026	44.88	45.02	44.71	44.93	44.23	0.70%	91,236
Jan 21, 2026	44.15	44.80	44.02	44.62	43.93	1.34%	61,375
Jan 20, 2026	44.25	44.70	43.92	44.03	43.34	-2.07%	130,734
Jan 16, 2026	45.31	45.31	44.83	44.96	44.26	-0.01%	46,820
Jan 15, 2026	45.20	45.32	44.96	44.97	44.27	0.36%	127,655
Jan 14, 2026	45.05	45.05	44.48	44.81	44.11	-1.04%	41,007
Jan 13, 2026	45.42	45.55	45.13	45.28	44.57	-0.27%	57,072
Jan 12, 2026	45.08	45.49	45.08	45.40	44.69	0.11%	54,468
Jan 9, 2026	44.90	45.43	44.84	45.35	44.64	1.01%	127,845
Jan 8, 2026	45.11	45.11	44.71	44.90	44.20	-0.57%	80,972
Jan 7, 2026	45.13	45.43	45.11	45.15	44.45	0.08%	46,701
Jan 6, 2026	44.83	45.17	44.78	45.12	44.42	0.87%	46,267
Jan 5, 2026	44.74	44.85	44.60	44.73	44.03	0.79%	55,067
Jan 2, 2026	44.90	45.00	44.15	44.38	43.69	-0.22%	37,031
Dec 31, 2025	44.85	44.85	44.44	44.48	43.79	-0.81%	44,587
Dec 30, 2025	44.87	45.00	44.81	44.84	44.14	-0.24%	35,857
Dec 29, 2025	44.90	45.08	44.81	44.95	44.25	-0.40%	102,259
Dec 26, 2025	45.23	45.24	45.10	45.13	44.43	-0.02%	38,436
Dec 24, 2025	45.03	45.21	44.99	45.14	44.44	0.01%	36,411
Dec 23, 2025	44.85	45.28	44.82	45.14	44.33	0.35%	51,926
Dec 22, 2025	45.13	45.13	44.89	44.98	44.18	0.54%	41,935
Dec 19, 2025	44.37	44.75	44.37	44.74	43.94	1.41%	126,740
Dec 18, 2025	44.08	44.22	43.89	44.12	43.33	1.48%	44,557
Dec 17, 2025	44.36	44.36	43.47	43.47	42.69	-1.96%	62,006
Dec 16, 2025	44.05	44.56	43.94	44.34	43.55	0.31%	84,806
Dec 15, 2025	44.77	44.77	44.10	44.21	43.41	-0.51%	117,661
Dec 12, 2025	45.01	45.13	44.27	44.43	43.64	-1.77%	57,439
Dec 11, 2025	45.15	45.30	44.72	45.23	44.42	-0.34%	53,119
Dec 10, 2025	45.15	45.50	44.94	45.38	44.57	0.36%	32,262
Dec 9, 2025	45.10	45.28	45.03	45.22	44.41	0.25%	46,528
Dec 8, 2025	45.41	45.45	44.99	45.11	44.30	-0.20%	100,870
Dec 5, 2025	45.19	45.49	45.10	45.20	44.39	0.27%	184,954
Dec 4, 2025	45.20	45.20	44.85	45.08	44.27	-0.03%	111,469
Dec 3, 2025	44.86	45.21	44.72	45.09	44.29	0.23%	93,183