Invesco QQQ Income Advantage ETF (QQA)
NASDAQ: QQA · Real-Time Price · USD
53.90
+0.31 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
53.85
-0.05 (-0.09%)
After-hours: Dec 5, 2025, 5:51 PM EST
QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.93 | 53.99 | 53.60 | 53.90 | 53.90 | 0.58% | 92,654 |
| Dec 4, 2025 | 53.85 | 53.85 | 53.38 | 53.59 | 53.59 | -0.11% | 82,207 |
| Dec 3, 2025 | 53.43 | 53.83 | 53.30 | 53.65 | 53.65 | 0.19% | 230,936 |
| Dec 2, 2025 | 53.51 | 53.99 | 53.22 | 53.55 | 53.55 | 0.49% | 90,913 |
| Dec 1, 2025 | 53.02 | 53.61 | 52.97 | 53.29 | 53.29 | -0.15% | 79,807 |
| Nov 28, 2025 | 53.26 | 53.40 | 53.02 | 53.37 | 53.37 | 0.66% | 37,069 |
| Nov 26, 2025 | 52.89 | 53.19 | 52.73 | 53.02 | 53.02 | 0.72% | 62,355 |
| Nov 25, 2025 | 52.22 | 52.70 | 51.77 | 52.64 | 52.64 | 0.53% | 86,647 |
| Nov 24, 2025 | 51.63 | 52.74 | 51.63 | 52.36 | 52.36 | 1.43% | 77,234 |
| Nov 21, 2025 | 51.37 | 52.09 | 50.83 | 51.62 | 51.18 | 0.80% | 151,210 |
| Nov 20, 2025 | 53.21 | 53.39 | 51.14 | 51.21 | 50.77 | -2.10% | 132,164 |
| Nov 19, 2025 | 52.18 | 52.76 | 51.89 | 52.31 | 51.86 | 0.38% | 95,769 |
| Nov 18, 2025 | 52.36 | 52.42 | 51.54 | 52.11 | 51.66 | -0.89% | 82,071 |
| Nov 17, 2025 | 52.88 | 53.39 | 52.29 | 52.58 | 52.13 | -0.66% | 100,637 |
| Nov 14, 2025 | 52.32 | 53.26 | 52.05 | 52.93 | 52.48 | 0.08% | 95,682 |
| Nov 13, 2025 | 53.65 | 53.65 | 52.75 | 52.89 | 52.44 | -1.69% | 92,565 |
| Nov 12, 2025 | 54.09 | 54.09 | 53.55 | 53.80 | 53.34 | -0.11% | 107,082 |
| Nov 11, 2025 | 53.83 | 54.00 | 53.56 | 53.86 | 53.40 | -0.26% | 91,921 |
| Nov 10, 2025 | 54.87 | 54.87 | 53.55 | 54.00 | 53.54 | 1.96% | 97,102 |
| Nov 7, 2025 | 52.95 | 53.77 | 52.10 | 52.96 | 52.51 | -0.24% | 94,676 |
| Nov 6, 2025 | 53.77 | 53.91 | 52.95 | 53.09 | 52.63 | -1.56% | 121,325 |
| Nov 5, 2025 | 53.61 | 54.19 | 53.39 | 53.93 | 53.47 | 0.77% | 122,298 |
| Nov 4, 2025 | 53.80 | 54.33 | 53.47 | 53.52 | 53.06 | -1.38% | 124,936 |
| Nov 3, 2025 | 54.48 | 54.64 | 54.09 | 54.27 | 53.80 | 0.22% | 157,108 |
| Oct 31, 2025 | 54.40 | 54.40 | 53.90 | 54.15 | 53.69 | 0.39% | 139,707 |
| Oct 30, 2025 | 54.26 | 54.31 | 53.54 | 53.94 | 53.48 | -0.74% | 85,972 |
| Oct 29, 2025 | 54.39 | 54.67 | 54.06 | 54.34 | 53.87 | 0.15% | 86,954 |
| Oct 28, 2025 | 54.15 | 54.35 | 54.03 | 54.26 | 53.79 | 0.37% | 113,389 |
| Oct 27, 2025 | 54.02 | 54.07 | 53.76 | 54.06 | 53.60 | 1.19% | 90,926 |
| Oct 24, 2025 | 53.48 | 53.53 | 53.26 | 53.43 | 52.97 | 0.73% | 86,560 |
| Oct 23, 2025 | 52.69 | 53.14 | 52.54 | 53.04 | 52.58 | 0.68% | 300,250 |
| Oct 22, 2025 | 53.13 | 53.13 | 52.26 | 52.68 | 52.23 | -0.75% | 76,040 |
| Oct 21, 2025 | 53.04 | 53.30 | 52.88 | 53.08 | 52.62 | - | 89,344 |
| Oct 20, 2025 | 52.90 | 53.16 | 52.80 | 53.08 | 52.62 | 0.19% | 111,241 |
| Oct 17, 2025 | 52.59 | 53.07 | 52.27 | 52.98 | 52.07 | 0.74% | 92,586 |
| Oct 16, 2025 | 53.02 | 53.15 | 52.34 | 52.59 | 51.69 | -0.59% | 109,472 |
| Oct 15, 2025 | 53.12 | 53.43 | 52.66 | 52.90 | 52.00 | -0.62% | 241,206 |
| Oct 14, 2025 | 52.72 | 53.55 | 52.55 | 53.23 | 52.32 | 0.72% | 173,997 |
| Oct 13, 2025 | 52.74 | 53.26 | 52.47 | 52.85 | 51.95 | 1.77% | 236,680 |
| Oct 10, 2025 | 53.41 | 53.88 | 51.85 | 51.93 | 51.04 | -2.42% | 141,448 |
| Oct 9, 2025 | 53.30 | 53.35 | 53.03 | 53.22 | 52.31 | -0.13% | 98,911 |
| Oct 8, 2025 | 52.84 | 53.38 | 52.84 | 53.29 | 52.38 | 0.74% | 61,183 |
| Oct 7, 2025 | 53.10 | 53.18 | 52.80 | 52.90 | 52.00 | -0.41% | 94,579 |
| Oct 6, 2025 | 53.17 | 53.28 | 52.87 | 53.12 | 52.21 | 0.57% | 87,219 |
| Oct 3, 2025 | 53.03 | 53.03 | 52.66 | 52.82 | 51.92 | -0.11% | 93,643 |
| Oct 2, 2025 | 53.04 | 53.04 | 52.69 | 52.88 | 51.98 | 0.15% | 69,644 |
| Oct 1, 2025 | 52.71 | 52.90 | 52.40 | 52.80 | 51.90 | 0.34% | 99,829 |
| Sep 30, 2025 | 52.56 | 52.68 | 52.32 | 52.62 | 51.72 | 0.15% | 105,956 |
| Sep 29, 2025 | 52.44 | 52.86 | 52.43 | 52.54 | 51.64 | 0.34% | 48,165 |
| Sep 26, 2025 | 52.40 | 52.45 | 52.07 | 52.36 | 51.47 | 0.34% | 68,221 |
| Sep 25, 2025 | 52.12 | 52.31 | 51.76 | 52.18 | 51.29 | -0.23% | 78,891 |
| Sep 24, 2025 | 52.52 | 52.52 | 52.16 | 52.30 | 51.41 | -0.10% | 46,574 |
| Sep 23, 2025 | 52.66 | 52.66 | 52.27 | 52.35 | 51.46 | -0.46% | 68,973 |
| Sep 22, 2025 | 52.51 | 52.70 | 52.37 | 52.59 | 51.69 | -0.49% | 62,928 |
| Sep 19, 2025 | 52.78 | 52.99 | 52.67 | 52.85 | 51.50 | 0.32% | 55,009 |
| Sep 18, 2025 | 52.78 | 52.79 | 52.50 | 52.68 | 51.34 | 0.65% | 99,013 |
| Sep 17, 2025 | 52.42 | 52.65 | 52.01 | 52.34 | 51.00 | -0.17% | 90,865 |
| Sep 16, 2025 | 52.60 | 53.07 | 52.31 | 52.43 | 51.09 | 0.02% | 75,150 |
| Sep 15, 2025 | 52.34 | 52.49 | 52.25 | 52.42 | 51.08 | 0.34% | 84,774 |
| Sep 12, 2025 | 52.16 | 52.38 | 51.98 | 52.24 | 50.91 | 0.25% | 67,458 |
| Sep 11, 2025 | 52.03 | 52.37 | 51.92 | 52.11 | 50.78 | 0.31% | 85,949 |
| Sep 10, 2025 | 52.00 | 52.07 | 51.70 | 51.95 | 50.62 | 0.17% | 80,726 |
| Sep 9, 2025 | 51.81 | 52.10 | 51.61 | 51.86 | 50.54 | 0.34% | 69,729 |
| Sep 8, 2025 | 51.69 | 51.95 | 51.63 | 51.69 | 50.37 | 0.33% | 67,129 |
| Sep 5, 2025 | 51.75 | 51.84 | 51.23 | 51.51 | 50.20 | 0.09% | 84,690 |
| Sep 4, 2025 | 51.24 | 51.68 | 50.94 | 51.47 | 50.16 | 0.82% | 70,837 |
| Sep 3, 2025 | 51.13 | 51.25 | 50.85 | 51.05 | 49.75 | 0.55% | 97,801 |
| Sep 2, 2025 | 50.52 | 51.57 | 50.24 | 50.77 | 49.47 | -0.45% | 119,194 |
| Aug 29, 2025 | 51.47 | 51.99 | 50.90 | 51.00 | 49.70 | -0.97% | 40,356 |
| Aug 28, 2025 | 51.34 | 51.64 | 51.16 | 51.50 | 50.19 | 0.49% | 50,084 |
| Aug 27, 2025 | 51.17 | 51.27 | 51.03 | 51.25 | 49.94 | 0.16% | 37,705 |
| Aug 26, 2025 | 51.07 | 51.27 | 50.90 | 51.17 | 49.86 | 0.26% | 72,370 |
| Aug 25, 2025 | 51.14 | 51.33 | 50.87 | 51.04 | 49.73 | - | 92,827 |
| Aug 22, 2025 | 50.62 | 51.65 | 50.34 | 51.04 | 49.73 | 1.25% | 98,996 |
| Aug 21, 2025 | 50.58 | 50.58 | 50.13 | 50.41 | 49.12 | -0.35% | 75,493 |
| Aug 20, 2025 | 50.81 | 50.83 | 50.01 | 50.58 | 49.29 | -0.48% | 71,807 |
| Aug 19, 2025 | 51.46 | 51.46 | 50.67 | 50.83 | 49.53 | -1.06% | 104,318 |
| Aug 18, 2025 | 51.32 | 51.61 | 51.19 | 51.38 | 50.06 | -0.76% | 57,751 |
| Aug 15, 2025 | 51.82 | 51.96 | 51.64 | 51.77 | 50.02 | -0.29% | 53,123 |
| Aug 14, 2025 | 51.82 | 52.05 | 51.76 | 51.92 | 50.16 | 0.02% | 61,174 |
| Aug 13, 2025 | 52.06 | 52.07 | 51.77 | 51.91 | 50.15 | 0.02% | 109,807 |
| Aug 12, 2025 | 51.65 | 52.00 | 51.47 | 51.90 | 50.14 | 0.93% | 93,343 |
| Aug 11, 2025 | 51.66 | 51.68 | 51.40 | 51.42 | 49.68 | -0.19% | 51,849 |
| Aug 8, 2025 | 51.30 | 51.65 | 51.25 | 51.52 | 49.77 | 0.74% | 82,009 |
| Aug 7, 2025 | 51.43 | 51.50 | 50.89 | 51.14 | 49.41 | 0.10% | 82,057 |
| Aug 6, 2025 | 50.71 | 51.31 | 50.54 | 51.09 | 49.36 | 0.95% | 57,245 |
| Aug 5, 2025 | 50.95 | 50.99 | 50.48 | 50.61 | 48.89 | -0.55% | 67,858 |
| Aug 4, 2025 | 50.58 | 51.16 | 50.38 | 50.89 | 49.17 | 1.56% | 86,224 |
| Aug 1, 2025 | 50.44 | 50.44 | 49.88 | 50.11 | 48.41 | -1.40% | 140,178 |
| Jul 31, 2025 | 51.54 | 51.75 | 50.69 | 50.82 | 49.10 | -0.31% | 78,162 |
| Jul 30, 2025 | 51.04 | 51.34 | 50.80 | 50.98 | 49.25 | 0.12% | 66,918 |
| Jul 29, 2025 | 51.18 | 51.22 | 50.91 | 50.92 | 49.19 | -0.20% | 49,354 |
| Jul 28, 2025 | 51.04 | 51.26 | 50.90 | 51.02 | 49.29 | 0.26% | 41,372 |
| Jul 25, 2025 | 50.82 | 51.00 | 50.75 | 50.89 | 49.17 | 0.14% | 60,931 |
| Jul 24, 2025 | 50.84 | 51.10 | 50.69 | 50.82 | 49.10 | 0.30% | 63,369 |
| Jul 23, 2025 | 50.66 | 50.97 | 50.42 | 50.67 | 48.95 | 0.22% | 39,187 |
| Jul 22, 2025 | 50.74 | 50.74 | 50.31 | 50.56 | 48.85 | -0.32% | 32,101 |
| Jul 21, 2025 | 50.64 | 50.93 | 50.57 | 50.72 | 49.00 | -0.39% | 31,190 |
| Jul 18, 2025 | 51.16 | 51.20 | 50.80 | 50.92 | 48.77 | -0.08% | 35,522 |
| Jul 17, 2025 | 50.83 | 51.69 | 50.27 | 50.96 | 48.81 | 0.53% | 48,664 |