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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2026	42.37	42.47	41.63	41.68	53,433	-1.01(-2.36%)
Mar 25, 2026	42.81	42.92	42.63	42.69	30,264	+0.28(+0.67%)
Mar 24, 2026	42.45	42.74	42.31	42.40	48,323	-0.35(-0.81%)
Mar 23, 2026	42.84	43.09	42.61	42.75	69,020	+0.55(+1.31%)
Mar 20, 2026	42.91	42.91	42.00	42.20	61,006	-0.81(-1.89%)
Mar 19, 2026	42.75	43.16	42.56	43.01	40,668	-0.13(-0.31%)
Mar 18, 2026	43.64	43.69	43.15	43.15	33,308	-0.57(-1.30%)
Mar 17, 2026	43.75	43.95	43.64	43.71	50,002	+0.18(+0.42%)
Mar 16, 2026	43.43	43.93	43.35	43.53	57,319	+0.52(+1.21%)
Mar 13, 2026	43.51	43.68	42.92	43.01	38,719	-0.27(-0.61%)
Mar 12, 2026	43.72	43.79	43.24	43.28	75,095	-0.78(-1.77%)
Mar 11, 2026	44.11	44.32	43.86	44.05	85,466	+0.08(+0.18%)
Mar 10, 2026	44.05	44.30	43.85	43.98	111,615	+0.01(+0.01%)
Mar 09, 2026	43.03	44.00	42.82	43.97	163,500	+0.58(+1.34%)
Mar 06, 2026	43.52	43.88	43.33	43.39	65,113	-0.57(-1.30%)
Mar 05, 2026	43.90	44.21	43.50	43.96	42,815	-0.14(-0.32%)
Mar 04, 2026	43.63	44.26	43.60	44.10	124,209	+0.67(+1.55%)
Mar 03, 2026	43.07	43.60	42.69	43.43	103,058	-0.51(-1.16%)
Mar 02, 2026	43.25	44.11	43.25	43.94	73,517	-0.10(-0.23%)
Feb 27, 2026	43.78	44.08	43.70	44.04	105,140	-0.11(-0.26%)
Feb 26, 2026	44.81	44.81	43.61	44.16	55,088	-0.53(-1.18%)
Feb 25, 2026	44.27	44.80	44.27	44.68	60,014	+0.57(+1.28%)
Feb 24, 2026	43.68	44.29	43.50	44.12	32,069	+0.57(+1.31%)
Feb 23, 2026	44.00	44.04	43.44	43.55	54,753	-0.58(-1.32%)
Feb 20, 2026	43.56	44.19	43.50	44.13	44,393	+0.39(+0.90%)
Feb 19, 2026	43.73	43.91	43.56	43.74	44,163	-0.20(-0.46%)
Feb 18, 2026	43.72	44.23	43.59	43.94	53,149	+0.39(+0.90%)
Feb 17, 2026	43.35	43.76	43.05	43.55	59,371	-0.05(-0.11%)
Feb 13, 2026	43.57	43.96	43.25	43.60	38,670	+0.06(+0.15%)
Feb 12, 2026	44.58	44.61	43.50	43.54	69,295	-0.93(-2.09%)
Feb 11, 2026	44.72	44.72	44.09	44.47	44,338	+0.18(+0.41%)
Feb 10, 2026	44.62	44.68	44.29	44.29	43,338	-0.28(-0.62%)
Feb 09, 2026	44.06	44.69	43.95	44.56	75,730	-0.02(-0.03%)
Feb 06, 2026	43.48	44.58	43.41	44.58	94,485	+1.32(+3.06%)
Feb 05, 2026	43.47	43.72	43.08	43.26	72,551	-0.52(-1.20%)
Feb 04, 2026	44.46	44.46	43.40	43.78	81,151	-0.70(-1.57%)
Feb 03, 2026	45.35	45.35	44.09	44.48	92,308	-0.69(-1.53%)
Feb 02, 2026	44.70	45.34	44.70	45.17	40,489	+0.32(+0.71%)
Jan 30, 2026	45.34	45.34	44.69	44.85	63,841	-0.52(-1.14%)
Jan 29, 2026	45.65	45.65	44.54	45.37	116,374	-0.28(-0.61%)
Jan 28, 2026	45.77	45.83	45.48	45.64	94,484	+0.18(+0.39%)
Jan 27, 2026	45.27	45.55	45.18	45.47	112,604	+0.40(+0.89%)
Jan 26, 2026	44.88	45.21	44.88	45.06	69,882	+0.17(+0.39%)
Jan 23, 2026	44.66	45.08	44.57	44.89	101,229	+0.18(+0.41%)
Jan 22, 2026	44.66	44.80	44.49	44.71	91,691	+0.31(+0.70%)
Jan 21, 2026	43.93	44.58	43.80	44.40	61,682	+0.59(+1.34%)
Jan 20, 2026	44.03	44.48	43.70	43.81	131,386	-0.93(-2.07%)
Jan 16, 2026	45.08	45.08	44.61	44.74	47,054	-0.00(-0.01%)
Jan 15, 2026	44.97	45.09	44.74	44.74	127,943	+0.16(+0.36%)
Jan 14, 2026	44.83	44.83	44.26	44.58	41,109	-0.47(-1.04%)
Jan 13, 2026	45.19	45.32	44.90	45.05	57,358	-0.12(-0.27%)
Jan 12, 2026	44.85	45.26	44.85	45.17	54,723	+0.05(+0.11%)
Jan 09, 2026	44.68	45.20	44.62	45.12	128,486	+0.45(+1.01%)
Jan 08, 2026	44.88	44.88	44.49	44.67	81,378	-0.26(-0.57%)
Jan 07, 2026	44.90	45.21	44.88	44.93	46,933	+0.03(+0.07%)
Jan 06, 2026	44.61	44.94	44.56	44.89	46,499	+0.39(+0.87%)
Jan 05, 2026	44.52	44.63	44.37	44.51	55,342	+0.35(+0.79%)

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 Privacy Policy and Terms Of Service.