ProShares Nasdaq-100 High Income ETF (IQQQ)

NASDAQ: IQQQ · Real-Time Price · USD

48.86

-0.43 (-0.87%)

At close: Jun 26, 2026, 4:00 PM EDT

49.83

+0.97 (1.98%)

After-hours: Jun 26, 2026, 5:11 PM EDT

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.79	49.28	48.51	48.70	48.70	-1.19%	37,108
Jun 25, 2026	49.77	49.77	48.75	49.29	49.29	0.87%	35,435
Jun 24, 2026	49.14	49.49	48.51	48.86	48.86	-0.63%	46,204
Jun 23, 2026	49.39	49.80	48.84	49.17	49.17	-3.07%	63,949
Jun 22, 2026	51.11	51.22	50.51	50.73	50.73	-0.39%	59,103
Jun 18, 2026	50.61	51.29	50.38	50.92	50.92	2.57%	58,616
Jun 17, 2026	50.38	50.54	49.53	49.65	49.65	-1.24%	51,376
Jun 16, 2026	50.95	51.11	50.19	50.27	50.27	-1.38%	71,001
Jun 15, 2026	50.82	50.99	50.78	50.97	50.97	1.96%	84,006
Jun 12, 2026	49.66	50.49	49.29	49.99	49.99	1.01%	99,224
Jun 11, 2026	48.35	49.50	48.13	49.49	49.49	2.84%	57,580
Jun 10, 2026	48.58	49.11	47.96	48.12	48.12	-1.44%	57,687
Jun 9, 2026	49.94	50.01	47.39	48.83	48.83	-1.17%	58,070
Jun 8, 2026	49.54	49.88	49.29	49.40	49.40	1.38%	49,040
Jun 5, 2026	50.43	50.49	48.34	48.73	48.73	-4.73%	178,605
Jun 4, 2026	51.39	51.39	50.58	51.15	51.15	-0.39%	68,231
Jun 3, 2026	51.66	51.66	51.16	51.35	51.35	-0.30%	50,213
Jun 2, 2026	51.30	51.54	51.05	51.50	51.50	0.48%	85,489
Jun 1, 2026	50.94	51.42	50.79	51.26	51.26	0.62%	43,055
May 29, 2026	51.16	51.42	51.00	51.19	50.94	0.36%	60,577
May 28, 2026	50.65	51.06	50.39	51.00	50.76	0.92%	43,728
May 27, 2026	50.73	50.78	50.26	50.54	50.30	-0.09%	62,205
May 26, 2026	50.21	50.70	50.16	50.58	50.34	1.66%	106,807
May 22, 2026	49.71	50.01	49.68	49.76	49.52	0.42%	101,840
May 21, 2026	49.27	49.64	49.05	49.55	49.31	0.39%	45,011
May 20, 2026	48.90	49.39	48.75	49.35	49.12	1.65%	52,998
May 19, 2026	48.42	48.90	48.17	48.55	48.32	-0.60%	55,219
May 18, 2026	49.28	49.28	48.45	48.85	48.61	-0.55%	36,809
May 15, 2026	49.30	49.53	48.94	49.12	48.88	-1.49%	103,386
May 14, 2026	49.61	50.13	49.59	49.86	49.62	0.84%	70,315
May 13, 2026	49.07	49.49	48.93	49.44	49.21	0.98%	27,924
May 12, 2026	49.10	49.17	48.27	48.96	48.73	-0.83%	52,810
May 11, 2026	49.25	49.51	49.14	49.37	49.14	0.24%	40,118
May 8, 2026	48.82	49.44	48.67	49.25	49.02	1.21%	45,588
May 7, 2026	48.59	48.83	48.18	48.66	48.43	0.43%	80,391
May 6, 2026	48.06	48.45	47.96	48.45	48.22	1.82%	49,561
May 5, 2026	47.42	47.70	47.36	47.58	47.36	1.33%	43,771
May 4, 2026	47.07	47.25	46.72	46.96	46.73	-0.25%	44,856
May 1, 2026	46.79	47.21	46.78	47.08	46.85	0.91%	51,691
Apr 30, 2026	46.80	47.03	46.25	47.00	46.43	1.32%	68,628
Apr 29, 2026	46.21	46.48	46.10	46.39	45.82	0.46%	45,394
Apr 28, 2026	46.30	46.30	45.90	46.18	45.61	-0.95%	51,446
Apr 27, 2026	46.66	46.70	46.37	46.63	46.05	0.01%	39,922
Apr 24, 2026	46.26	46.64	46.20	46.62	46.05	1.64%	35,374
Apr 23, 2026	46.07	46.25	45.51	45.87	45.30	-0.57%	55,436
Apr 22, 2026	45.71	46.16	45.65	46.13	45.56	1.78%	66,133
Apr 21, 2026	45.68	45.77	45.26	45.32	44.77	-0.42%	46,938
Apr 20, 2026	45.68	45.68	45.20	45.51	44.96	-0.21%	30,614
Apr 17, 2026	45.37	45.75	45.33	45.61	45.05	1.19%	79,096
Apr 16, 2026	44.95	45.15	44.73	45.08	44.52	0.58%	70,692
Apr 15, 2026	44.30	44.82	44.22	44.82	44.27	1.34%	70,867
Apr 14, 2026	44.15	44.25	43.89	44.22	43.68	1.17%	40,984
Apr 13, 2026	43.12	43.75	43.07	43.71	43.18	1.05%	62,259
Apr 10, 2026	43.32	43.60	43.16	43.26	42.73	0.15%	85,286
Apr 9, 2026	42.82	43.25	42.71	43.19	42.66	0.67%	40,482
Apr 8, 2026	42.98	42.98	42.83	42.91	42.38	1.53%	88,585
Apr 7, 2026	42.09	42.26	41.54	42.26	41.74	0.11%	51,315
Apr 6, 2026	42.08	42.34	42.00	42.22	41.70	0.74%	34,823
Apr 2, 2026	41.12	41.91	41.00	41.91	41.39	0.04%	69,480
Apr 1, 2026	41.67	42.05	41.60	41.89	41.38	1.09%	87,996
Mar 31, 2026	41.13	41.98	41.06	41.69	40.93	2.65%	97,562
Mar 30, 2026	41.19	41.32	40.43	40.62	39.88	-0.74%	97,158
Mar 27, 2026	41.41	41.41	40.80	40.92	40.18	-1.82%	67,745
Mar 26, 2026	42.37	42.47	41.63	41.68	40.92	-2.36%	53,433
Mar 25, 2026	42.81	42.93	42.63	42.69	41.91	0.67%	30,263
Mar 24, 2026	42.45	42.74	42.31	42.41	41.63	-0.81%	48,325
Mar 23, 2026	42.84	43.09	42.61	42.75	41.97	1.31%	69,020
Mar 20, 2026	42.91	42.91	42.00	42.20	41.43	-1.89%	61,005
Mar 19, 2026	42.75	43.16	42.56	43.01	42.23	-0.31%	40,681
Mar 18, 2026	43.64	43.69	43.15	43.15	42.36	-1.30%	33,307
Mar 17, 2026	43.75	43.96	43.64	43.71	42.92	0.42%	50,002
Mar 16, 2026	43.43	43.93	43.36	43.53	42.74	1.21%	57,319
Mar 13, 2026	43.51	43.68	42.92	43.01	42.23	-0.61%	38,719
Mar 12, 2026	43.72	43.79	43.24	43.28	42.49	-1.77%	75,094
Mar 11, 2026	44.11	44.32	43.86	44.05	43.25	0.18%	85,466
Mar 10, 2026	44.05	44.30	43.85	43.98	43.17	0.01%	111,615
Mar 9, 2026	43.03	44.00	42.82	43.97	43.17	1.34%	163,499
Mar 6, 2026	43.52	43.88	43.33	43.39	42.60	-1.30%	65,113
Mar 5, 2026	43.90	44.21	43.50	43.96	43.16	-0.32%	42,824
Mar 4, 2026	43.63	44.26	43.60	44.10	43.30	1.55%	124,211
Mar 3, 2026	43.07	43.60	42.69	43.43	42.64	-1.16%	103,058
Mar 2, 2026	43.25	44.11	43.25	43.94	43.14	0.23%	73,517
Feb 27, 2026	43.78	44.08	43.70	44.04	43.04	-0.26%	105,139
Feb 26, 2026	44.81	44.81	43.61	44.16	43.15	-1.18%	55,088
Feb 25, 2026	44.27	44.80	44.27	44.68	43.67	1.28%	60,015
Feb 24, 2026	43.68	44.29	43.50	44.12	43.11	1.31%	32,069
Feb 23, 2026	44.00	44.04	43.44	43.55	42.56	-1.32%	54,761
Feb 20, 2026	43.56	44.19	43.50	44.13	43.13	0.90%	44,393
Feb 19, 2026	43.73	43.91	43.56	43.74	42.75	-0.46%	44,163
Feb 18, 2026	43.72	44.23	43.59	43.95	42.95	0.90%	53,149
Feb 17, 2026	43.35	43.76	43.05	43.55	42.56	-0.11%	59,371
Feb 13, 2026	43.57	43.96	43.25	43.60	42.61	0.15%	38,670
Feb 12, 2026	44.58	44.61	43.50	43.54	42.55	-2.09%	70,194
Feb 11, 2026	44.72	44.72	44.09	44.47	43.46	0.41%	44,369
Feb 10, 2026	44.62	44.68	44.29	44.29	43.28	-0.62%	43,338
Feb 9, 2026	44.06	44.69	43.95	44.57	43.55	-0.03%	75,730
Feb 6, 2026	43.48	44.58	43.41	44.58	43.57	3.06%	94,485
Feb 5, 2026	43.47	43.72	43.08	43.26	42.27	-1.20%	72,623
Feb 4, 2026	44.46	44.46	43.40	43.78	42.78	-1.57%	81,152
Feb 3, 2026	45.35	45.35	44.09	44.48	43.47	-1.53%	92,308