Skip to main content

ProShares Nasdaq-100 High Income ETF (NQ: IQQQ )

38.90 -0.75 (-1.89%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 39.50 39.57 38.78 38.90 30,723 -0.75(-1.89%)
Mar 12, 2025 39.74 39.83 39.30 39.65 20,981 +0.52(+1.33%)
Mar 11, 2025 39.15 39.64 38.75 39.13 32,486 +0.00(+0.00%)
Mar 10, 2025 40.03 40.03 38.87 39.13 35,835 -1.56(-3.83%)
Mar 07, 2025 40.28 40.77 39.81 40.69 24,457 +0.48(+1.19%)
Mar 06, 2025 40.72 41.07 40.11 40.21 67,820 -1.17(-2.83%)
Mar 05, 2025 40.93 41.39 40.50 41.38 18,533 +0.63(+1.55%)
Mar 04, 2025 40.47 41.29 40.16 40.75 36,761 -0.22(-0.54%)
Mar 03, 2025 42.17 42.17 40.71 40.97 31,484 -0.89(-2.13%)
Feb 28, 2025 41.28 41.86 41.11 41.86 10,875 +0.60(+1.45%)
Feb 27, 2025 42.65 42.65 41.22 41.26 47,689 -1.07(-2.53%)
Feb 26, 2025 42.41 42.72 42.12 42.33 23,730 +0.10(+0.24%)
Feb 25, 2025 42.64 42.74 41.85 42.23 81,621 -0.52(-1.22%)
Feb 24, 2025 43.45 43.45 42.70 42.75 57,470 -0.45(-1.04%)
Feb 21, 2025 44.15 44.18 43.11 43.20 82,068 -0.96(-2.17%)
Feb 20, 2025 44.30 44.30 43.81 44.16 20,538 -0.18(-0.41%)
Feb 19, 2025 44.20 44.43 44.14 44.34 16,256 +0.06(+0.14%)
Feb 18, 2025 44.37 44.37 44.08 44.28 21,718 +0.05(+0.11%)
Feb 14, 2025 44.03 44.24 44.03 44.23 24,894 +0.22(+0.50%)
Feb 13, 2025 43.59 44.01 43.52 44.01 49,718 +0.63(+1.45%)
Feb 12, 2025 43.00 43.50 42.91 43.38 34,018 +0.03(+0.07%)
Feb 11, 2025 43.26 43.51 43.26 43.35 24,787 -0.17(-0.39%)
Feb 10, 2025 43.35 43.57 43.30 43.52 15,724 +0.51(+1.19%)
Feb 07, 2025 43.58 43.68 42.95 43.01 29,227 -0.51(-1.17%)
Feb 06, 2025 43.35 43.52 43.24 43.52 33,612 +0.25(+0.58%)
Feb 05, 2025 42.88 43.27 42.85 43.27 22,130 +0.20(+0.47%)
Feb 04, 2025 42.58 43.07 42.58 43.07 14,300 +0.55(+1.29%)
Feb 03, 2025 43.20 43.20 41.98 42.52 44,038 -0.36(-0.84%)
Jan 31, 2025 43.25 43.50 42.80 42.88 18,326 -0.05(-0.12%)
Jan 30, 2025 42.90 43.06 42.71 42.93 15,336 +0.39(+0.91%)
Jan 29, 2025 42.74 42.74 42.36 42.54 19,431 -0.10(-0.23%)
Jan 28, 2025 42.34 42.70 42.09 42.64 7,641 +0.49(+1.17%)
Jan 27, 2025 41.76 42.46 41.74 42.15 31,418 -1.27(-2.92%)
Jan 24, 2025 43.66 43.78 43.37 43.41 16,509 -0.30(-0.68%)
Jan 23, 2025 43.42 43.71 43.37 43.71 11,074 +0.11(+0.25%)
Jan 22, 2025 43.46 43.71 43.43 43.60 52,522 +0.62(+1.45%)
Jan 21, 2025 43.04 43.13 42.83 42.98 54,745 +0.14(+0.32%)
Jan 17, 2025 42.94 42.94 42.68 42.84 11,135 +0.57(+1.36%)
Jan 16, 2025 42.68 42.68 42.27 42.27 17,218 -0.22(-0.51%)
Jan 15, 2025 42.18 42.57 42.18 42.48 13,689 +0.80(+1.92%)
Jan 14, 2025 41.90 41.96 41.39 41.68 14,210 +0.07(+0.17%)
Jan 13, 2025 41.24 41.70 41.18 41.61 29,680 -0.19(-0.45%)
Jan 10, 2025 42.17 42.17 41.54 41.80 34,285 -0.58(-1.38%)
Jan 08, 2025 42.36 42.45 42.21 42.39 9,773 -0.04(-0.09%)
Jan 07, 2025 43.31 43.31 42.31 42.42 15,526 -0.73(-1.70%)
Jan 06, 2025 43.06 43.36 43.05 43.16 24,502 +0.50(+1.18%)
Jan 03, 2025 42.36 42.94 42.36 42.65 15,651 +0.53(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.