(IQQQ)
NASDAQ: IQQQ
· Real-Time Price · USD
41.93
-0.06 (-0.14%)
At close: Aug 25, 2025, 3:59 PM
41.85
-0.19%
After-hours: Aug 25, 2025, 07:01 PM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.49 | 42.03 | 41.42 | 41.99 | 41.99 | 1.55% | 44,954 |
| Aug 21, 2025 | 41.47 | 41.56 | 41.15 | 41.35 | 41.35 | -0.46% | 70,105 |
| Aug 20, 2025 | 41.77 | 41.77 | 41.05 | 41.54 | 41.54 | -0.53% | 53,600 |
| Aug 19, 2025 | 42.34 | 42.34 | 41.72 | 41.76 | 41.76 | -1.46% | 40,400 |
| Aug 18, 2025 | 42.33 | 42.41 | 42.23 | 42.38 | 42.38 | 0.05% | 59,919 |
| Aug 15, 2025 | 42.51 | 42.56 | 42.28 | 42.36 | 42.36 | -0.54% | 33,100 |
| Aug 14, 2025 | 42.47 | 42.68 | 42.47 | 42.59 | 42.59 | 0.02% | 57,323 |
| Aug 13, 2025 | 42.71 | 42.82 | 42.48 | 42.58 | 42.58 | 0.05% | 43,200 |
| Aug 12, 2025 | 42.23 | 42.59 | 42.03 | 42.56 | 42.56 | 1.36% | 40,934 |
| Aug 11, 2025 | 42.19 | 42.32 | 41.95 | 41.99 | 41.99 | -0.33% | 40,044 |
| Aug 8, 2025 | 41.81 | 42.17 | 41.81 | 42.13 | 42.13 | 1.01% | 60,511 |
| Aug 7, 2025 | 41.87 | 42.00 | 41.47 | 41.71 | 41.71 | 0.22% | 50,627 |
| Aug 6, 2025 | 41.19 | 41.64 | 41.11 | 41.62 | 41.62 | 1.24% | 51,566 |
| Aug 5, 2025 | 41.49 | 41.73 | 41.00 | 41.11 | 41.11 | -0.68% | 37,100 |
| Aug 4, 2025 | 41.16 | 41.43 | 41.16 | 41.39 | 41.39 | 1.25% | 80,200 |
| Aug 1, 2025 | 41.23 | 41.84 | 40.74 | 40.88 | 40.88 | -1.87% | 72,600 |
| Jul 31, 2025 | 42.40 | 42.40 | 41.63 | 41.66 | 41.63 | -0.60% | 55,410 |
| Jul 30, 2025 | 41.95 | 42.13 | 41.74 | 41.91 | 41.88 | 0.14% | 40,974 |
| Jul 29, 2025 | 42.05 | 42.20 | 41.80 | 41.85 | 41.82 | -0.19% | 53,338 |
| Jul 28, 2025 | 41.92 | 42.00 | 41.84 | 41.93 | 41.90 | 0.31% | 185,209 |