Invesco QQQ Income Advantage ETF - QQA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	53.78	53.13	53.13	53.78	52.91	133,275
December 11, 2025	53.9	53.87	53.87	53.99	53.34	104,100
December 10, 2025	53.82	54.05	54.05	54.1	53.57	97,302
December 09, 2025	53.75	53.8	53.8	53.99	53.6	88,800
December 08, 2025	54.02	53.71	53.71	54.02	53.6	65,500
December 05, 2025	53.93	53.9	53.9	53.99	53.6	92,700
December 04, 2025	53.85	53.59	53.59	53.85	53.38	82,207
December 03, 2025	53.43	53.65	53.65	53.83	53.3	230,936
December 02, 2025	53.51	53.55	53.55	53.99	53.22	90,913
December 01, 2025	53.02	53.29	53.29	53.61	52.97	79,807
November 28, 2025	53.26	53.37	53.37	53.4	53.02	37,100
November 26, 2025	52.89	53.02	53.02	53.19	52.73	62,400
November 25, 2025	52.22	52.64	52.64	52.7	51.77	86,647
November 24, 2025	51.63	52.36	52.36	52.74	51.63	77,234
November 21, 2025	51.37	51.62	51.18	52.09	50.83	151,210
November 20, 2025	53.21	51.21	50.77	53.39	51.14	132,200
November 19, 2025	52.18	52.31	51.86	52.76	51.89	95,769
November 18, 2025	52.36	52.11	51.66	52.42	51.54	82,100
November 17, 2025	52.88	52.58	52.13	53.39	52.29	100,637
November 14, 2025	52.32	52.93	52.48	53.26	52.05	95,700
November 13, 2025	53.65	52.89	52.89	53.65	52.75	92,600
November 12, 2025	54.09	53.8	53.8	54.09	53.55	106,921
November 11, 2025	53.83	53.86	53.86	54	53.56	91,900
November 10, 2025	54.87	54	54	54.87	53.55	97,102
November 07, 2025	52.95	52.96	52.96	53.77	52.1	94,676
November 06, 2025	53.77	53.09	53.09	53.91	52.95	121,325
November 05, 2025	53.61	53.93	53.93	54.19	53.39	122,300
November 04, 2025	53.8	53.52	53.52	54.33	53.47	124,936
November 03, 2025	54.48	54.27	54.27	54.64	54.09	157,108
October 31, 2025	54.4	54.15	54.15	54.4	53.9	139,707
October 30, 2025	54.26	53.94	53.94	54.31	53.54	85,972
October 29, 2025	54.39	54.34	54.34	54.67	54.06	87,000
October 28, 2025	54.15	54.26	54.26	54.35	54.03	113,400
October 27, 2025	54.02	54.06	54.06	54.07	53.76	90,926
October 24, 2025	53.48	53.42	53.42	53.53	53.26	86,600
October 23, 2025	52.69	53.04	53.04	53.14	52.54	300,300
October 22, 2025	53.13	52.68	52.68	53.13	52.26	76,040
October 21, 2025	53.04	53.08	53.08	53.3	52.88	89,344
October 20, 2025	52.9	53.08	53.08	53.16	52.8	111,241
October 17, 2025	52.59	52.98	52.98	53.07	52.27	92,600
October 16, 2025	53.02	52.59	52.59	53.15	52.34	109,472
October 15, 2025	53.12	52.9	52.9	53.43	52.66	241,206
October 14, 2025	52.72	53.23	53.23	53.55	52.55	174,000
October 13, 2025	52.74	52.85	52.85	53.26	52.47	236,700
October 10, 2025	53.41	51.93	51.93	53.88	51.85	141,448
October 09, 2025	53.3	53.22	53.22	53.35	53.03	98,911
October 08, 2025	52.84	53.29	53.29	53.38	52.84	61,200
October 07, 2025	53.1	52.9	52.9	53.18	52.8	94,600
October 06, 2025	53.17	53.12	53.12	53.28	52.87	87,219
October 03, 2025	53.03	52.82	52.82	53.03	52.66	93,643
October 02, 2025	53.04	52.88	52.88	53.04	52.69	69,644
October 01, 2025	52.71	52.8	52.8	52.9	52.4	99,829
September 30, 2025	52.56	52.62	52.62	52.68	52.32	106,000
September 29, 2025	52.44	52.54	52.54	52.86	52.43	48,200
September 26, 2025	52.4	52.36	52.36	52.45	52.07	68,221
September 25, 2025	52.12	52.18	52.18	52.31	51.76	78,900
September 24, 2025	52.52	52.3	52.3	52.52	52.16	46,600
September 23, 2025	52.66	52.35	52.35	52.66	52.27	69,000
September 22, 2025	52.51	52.59	52.59	52.7	52.37	62,928
September 19, 2025	52.78	52.85	52.4	52.99	52.67	55,009

Invesco QQQ Income Advantage ETF (QQA) NASDAQ