Skip to main content

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

43.38 +0.37 (+0.86%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 42.98 43.38 42.98 43.38 9,890 +0.37(+0.86%)
Jul 02, 2024 42.49 43.01 42.48 43.01 10,078 +0.44(+1.03%)
Jul 01, 2024 42.41 42.68 42.05 42.57 12,085 +0.25(+0.58%)
Jun 28, 2024 42.62 42.88 42.20 42.32 6,002 -0.13(-0.30%)
Jun 27, 2024 42.30 42.61 42.30 42.45 12,127 +0.04(+0.10%)
Jun 26, 2024 42.30 42.44 42.15 42.41 11,618 +0.12(+0.29%)
Jun 25, 2024 42.05 42.33 42.05 42.29 2,689 +0.46(+1.09%)
Jun 24, 2024 42.26 42.26 41.83 41.83 7,763 -0.47(-1.10%)
Jun 21, 2024 42.20 42.51 42.20 42.30 5,567 -0.07(-0.17%)
Jun 20, 2024 43.14 43.14 42.32 42.37 13,364 -0.34(-0.81%)
Jun 18, 2024 42.70 42.77 42.63 42.71 15,102 +0.07(+0.17%)
Jun 17, 2024 42.24 42.86 42.24 42.64 24,516 +0.44(+1.04%)
Jun 14, 2024 42.08 42.27 42.08 42.20 6,159 +0.14(+0.33%)
Jun 13, 2024 42.13 42.13 41.96 42.07 6,904 +0.30(+0.73%)
Jun 12, 2024 41.64 41.78 41.62 41.76 7,736 +0.47(+1.14%)
Jun 11, 2024 40.86 41.29 40.86 41.29 1,927 +0.27(+0.65%)
Jun 10, 2024 40.91 41.08 40.76 41.03 12,256 +0.14(+0.34%)
Jun 07, 2024 40.91 41.02 40.85 40.89 5,736 -0.05(-0.12%)
Jun 06, 2024 40.94 40.95 40.83 40.94 1,824 -0.02(-0.05%)
Jun 05, 2024 40.78 41.00 40.70 40.96 22,339 +0.42(+1.03%)
Jun 04, 2024 40.26 40.54 40.26 40.54 2,103 +0.14(+0.34%)
Jun 03, 2024 40.40 40.40 40.08 40.40 11,938 +0.20(+0.49%)
May 31, 2024 40.33 40.33 39.60 40.21 14,164 -0.04(-0.11%)
May 30, 2024 40.64 40.64 40.25 40.25 13,678 -0.44(-1.09%)
May 29, 2024 40.86 40.86 40.66 40.69 7,733 -0.22(-0.53%)
May 28, 2024 40.97 41.01 40.87 40.91 8,459 +0.10(+0.25%)
May 24, 2024 40.59 40.92 40.59 40.81 7,546 +0.39(+0.97%)
May 23, 2024 40.79 40.93 40.24 40.41 7,982 -0.06(-0.14%)
May 22, 2024 40.50 40.67 40.47 40.47 20,592 -0.07(-0.17%)
May 21, 2024 40.36 40.59 40.34 40.54 6,289 +0.13(+0.32%)
May 20, 2024 40.35 40.56 40.35 40.41 2,584 +0.27(+0.66%)
May 17, 2024 40.17 40.30 40.09 40.14 5,732 -0.06(-0.16%)
May 16, 2024 40.46 40.47 40.21 40.21 5,010 -0.06(-0.15%)
May 15, 2024 40.20 40.33 40.19 40.27 8,409 +0.46(+1.15%)
May 14, 2024 39.64 39.87 39.52 39.81 8,071 +0.25(+0.64%)
May 13, 2024 39.47 39.56 39.46 39.56 6,370 +0.12(+0.30%)
May 10, 2024 39.69 39.69 39.38 39.44 8,596 +0.09(+0.23%)
May 09, 2024 39.37 39.42 39.24 39.35 4,741 +0.06(+0.16%)
May 08, 2024 39.35 39.35 39.21 39.29 5,038 -0.03(-0.08%)
May 07, 2024 39.36 39.46 39.24 39.32 3,711 +0.05(+0.12%)
May 06, 2024 39.09 39.27 39.06 39.27 8,122 +0.41(+1.05%)
May 03, 2024 38.81 38.90 38.78 38.87 3,984 +0.58(+1.52%)
May 02, 2024 38.20 38.28 38.19 38.28 1,171 +0.43(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.