MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQQQ — ProShares Nasdaq-100 High Income ETF
NasdaqProShares Nasdaq-100 High Income ETF
$49.15
+0.44(+0.90%)
- O
- 49.32
- H
- 49.44
- L
- 49.10
- V
- 86.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.15
Period Return+40.83%
Period High$51.66
Period Low$34.66
Avg Daily Volume63.7K
Total Trading Days365
IQQQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.32 | $49.44 | $49.10 | $49.15 | +$0.44 | +0.90% | 86,791 | $49.24 | $49.10 $49.44 |
| Oct 1, 2026 | $48.80 | $48.94 | $48.35 | $48.71 | $-0.16 | -0.33% | 28,125 | $48.63 | $48.35 $48.94 |
| Sep 30, 2026 | $48.88 | $49.18 | $48.87 | $48.87 | +$0.17 | +0.35% | 42,281 | $49.06 | $48.87 $49.18 |
| Sep 29, 2026 | $48.90 | $48.90 | $48.52 | $48.71 | +$0.11 | +0.22% | 20,281 | $48.64 | $48.52 $48.90 |
| Sep 28, 2026 | $48.81 | $48.82 | $48.36 | $48.60 | $-0.54 | -1.09% | 23,596 | $48.64 | $48.36 $48.82 |
| Sep 25, 2026 | $48.95 | $49.19 | $48.88 | $49.14 | +$0.21 | +0.42% | 35,292 | $49.09 | $48.88 $49.19 |
| Sep 24, 2026 | $48.47 | $49.00 | $48.47 | $48.93 | $-0.01 | -0.02% | 17,183 | $48.79 | $48.47 $49.00 |
| Sep 23, 2026 | $49.33 | $49.33 | $48.72 | $48.94 | $-0.36 | -0.73% | 72,533 | $48.88 | $48.72 $49.33 |
| Sep 22, 2026 | $48.87 | $49.35 | $48.87 | $49.30 | +$0.43 | +0.88% | 80,698 | $49.21 | $48.87 $49.35 |
| Sep 21, 2026 | $48.78 | $48.94 | $48.78 | $48.87 | +$0.45 | +0.93% | 98,180 | $48.91 | $48.78 $48.94 |
| Sep 18, 2026 | $47.79 | $48.46 | $47.79 | $48.42 | +$0.22 | +0.46% | 34,521 | $48.17 | $47.79 $48.46 |
| Sep 17, 2026 | $48.49 | $48.49 | $47.98 | $48.20 | +$0.87 | +1.84% | 20,271 | $48.15 | $47.98 $48.49 |
| Sep 16, 2026 | $47.51 | $47.76 | $47.09 | $47.33 | +$0.01 | +0.02% | 61,417 | $47.35 | $47.09 $47.76 |
| Sep 15, 2026 | $47.69 | $47.69 | $47.25 | $47.32 | $-0.34 | -0.71% | 109,797 | $47.30 | $47.25 $47.69 |
| Sep 14, 2026 | $47.20 | $47.89 | $47.20 | $47.66 | $-0.38 | -0.78% | 23,116 | $47.53 | $47.20 $47.89 |
| Sep 11, 2026 | $48.15 | $48.18 | $47.99 | $48.04 | +$0.40 | +0.84% | 24,744 | $48.09 | $47.99 $48.18 |
| Sep 10, 2026 | $47.56 | $48.17 | $47.52 | $47.64 | $-0.51 | -1.06% | 29,003 | $47.68 | $47.52 $48.17 |
| Sep 9, 2026 | $48.59 | $48.59 | $48.00 | $48.15 | $-0.14 | -0.29% | 25,244 | $48.21 | $48.00 $48.59 |
| Sep 8, 2026 | $48.49 | $48.49 | $48.10 | $48.29 | $-0.00 | -0.01% | 26,224 | $48.30 | $48.10 $48.49 |
| Sep 4, 2026 | $48.36 | $48.46 | $48.10 | $48.29 | +$0.12 | +0.25% | 31,672 | $48.26 | $48.10 $48.46 |
| Sep 3, 2026 | $47.80 | $48.26 | $47.63 | $48.17 | +$0.56 | +1.18% | 67,334 | $47.98 | $47.63 $48.26 |
| Sep 2, 2026 | $47.52 | $47.69 | $47.42 | $47.61 | +$0.11 | +0.24% | 50,185 | $47.56 | $47.42 $47.69 |
| Sep 1, 2026 | $47.51 | $47.78 | $47.38 | $47.50 | $-0.82 | -1.70% | 39,588 | $47.53 | $47.38 $47.78 |
| Aug 31, 2026 | $48.31 | $48.44 | $48.16 | $48.32 | $-0.06 | -0.12% | 87,732 | $48.27 | $48.16 $48.44 |
| Aug 28, 2026 | $48.65 | $48.86 | $48.30 | $48.38 | $-0.27 | -0.56% | 20,873 | $48.53 | $48.30 $48.86 |
| Aug 27, 2026 | $48.29 | $48.70 | $48.21 | $48.65 | +$0.62 | +1.30% | 31,125 | $48.49 | $48.21 $48.70 |
| Aug 26, 2026 | $47.85 | $48.21 | $47.77 | $48.03 | +$0.09 | +0.18% | 68,190 | $47.97 | $47.77 $48.21 |
| Aug 25, 2026 | $47.88 | $48.10 | $47.79 | $47.94 | +$0.30 | +0.64% | 38,240 | $47.94 | $47.79 $48.10 |
| Aug 24, 2026 | $47.75 | $47.87 | $47.40 | $47.64 | $-0.49 | -1.01% | 50,522 | $47.73 | $47.40 $47.87 |
| Aug 21, 2026 | $48.29 | $48.29 | $47.92 | $48.13 | +$0.19 | +0.40% | 12,491 | $48.13 | $47.92 $48.29 |