ProShares Nasdaq-100 High Income ETF (IQQQ)

43.27Last Price

+0.20 (0.46%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	42.58	43.07	42.58	43.07	14,300	43.07
2/03/2025	43.20	43.20	41.98	42.52	44,038	42.52
1/31/2025	43.70	43.96	43.25	43.33	18,136	43.33
1/30/2025	43.35	43.51	43.16	43.38	15,177	43.38
1/29/2025	43.19	43.19	42.80	42.99	19,230	42.99
1/28/2025	42.78	43.15	42.53	43.09	7,562	43.09
1/27/2025	42.20	42.91	42.17	42.59	31,092	42.59
1/24/2025	44.12	44.24	43.83	43.87	16,338	43.87
1/23/2025	43.88	44.17	43.83	44.17	10,959	44.17
1/22/2025	43.92	44.17	43.89	44.06	51,977	44.06
1/21/2025	43.49	43.58	43.28	43.43	54,177	43.43
1/17/2025	43.39	43.39	43.13	43.29	11,020	43.29
1/16/2025	43.13	43.13	42.71	42.71	17,040	42.71
1/15/2025	42.62	43.02	42.62	42.93	13,547	42.93
1/14/2025	42.34	42.40	41.82	42.12	14,063	42.12
1/13/2025	41.67	42.14	41.62	42.05	29,372	42.05
1/10/2025	42.61	42.61	41.97	42.24	33,929	42.24
1/08/2025	42.81	42.90	42.65	42.83	9,672	42.83
1/07/2025	43.76	43.76	42.75	42.87	15,365	42.87
1/06/2025	43.51	43.82	43.50	43.61	24,248	43.61
1/03/2025	42.80	43.39	42.80	43.10	15,489	43.10
1/02/2025	42.86	43.99	42.25	42.56	32,411	42.56
12/31/2024	43.07	0.00	43.07	42.69	0	42.69
12/30/2024	43.05	43.29	42.76	43.07	10,123	43.07
12/27/2024	43.93	43.93	43.26	43.57	18,996	43.57
12/26/2024	44.12	44.31	44.01	44.22	11,299	44.22
12/24/2024	43.86	44.22	43.86	44.22	70,618	44.22
12/23/2024	43.39	43.65	43.11	43.65	11,379	43.65
12/20/2024	42.71	43.79	42.70	43.35	29,391	43.19
12/19/2024	43.58	43.70	42.99	43.01	27,129	42.85
12/18/2024	44.66	44.83	43.12	43.12	22,159	42.96
12/17/2024	44.85	44.92	44.63	44.80	11,950	44.63
12/16/2024	44.69	45.21	44.59	44.99	38,418	44.82
12/13/2024	44.47	44.68	44.21	44.48	23,036	44.31
12/12/2024	44.24	44.33	44.12	44.13	9,681	43.96
12/11/2024	44.12	44.57	44.09	44.37	16,220	44.20
12/10/2024	43.92	44.14	43.68	43.70	14,934	43.53
12/09/2024	44.22	44.22	43.83	43.92	101,404	43.75
12/06/2024	43.94	44.26	43.94	44.20	14,121	44.03
12/05/2024	44.00	44.04	43.84	43.86	16,006	43.69
12/04/2024	43.77	44.01	43.68	43.99	13,121	43.82
12/03/2024	43.28	43.53	43.28	43.44	9,848	43.27
12/02/2024	43.02	43.40	43.00	43.40	12,789	43.23
11/29/2024	42.95	43.35	42.95	43.23	10,675	42.73
11/27/2024	43.22	43.22	42.62	42.83	10,805	42.33
11/26/2024	43.17	43.28	43.00	43.20	13,432	42.70
11/25/2024	43.30	43.30	42.84	42.96	37,664	42.46
11/22/2024	42.76	42.94	42.72	42.90	10,504	42.40
11/21/2024	42.35	42.89	42.27	42.77	11,410	42.27
11/20/2024	42.52	42.52	41.98	42.52	31,273	42.02
11/19/2024	42.13	42.56	42.08	42.54	12,067	42.04
11/18/2024	42.10	42.44	42.00	42.25	19,621	41.76
11/15/2024	42.45	42.45	41.84	41.91	16,672	41.42
11/14/2024	43.27	43.28	42.95	42.98	10,133	42.48
11/13/2024	43.33	43.52	43.12	43.22	38,511	42.72
11/12/2024	43.39	43.43	43.08	43.33	20,431	42.83
11/11/2024	43.46	43.48	43.15	43.40	20,892	42.89
11/08/2024	43.36	43.48	43.26	43.43	50,919	42.92
11/07/2024	42.93	43.36	42.93	43.35	21,860	42.85
11/06/2024	43.12	43.13	41.92	42.71	13,216	42.21