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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	49.19	49.06	49.06	49.25	48.91	28,817
June 17, 2025	49.28	49.01	49.01	49.33	48.9	36,900
June 16, 2025	49.23	49.35	49.35	49.42	49.09	30,126
June 13, 2025	48.93	48.76	48.76	49.16	48.51	221,328
June 12, 2025	49.14	49.26	49.26	49.61	49.14	31,834
June 11, 2025	49.5	49.19	49.19	49.63	49.03	32,526
June 10, 2025	49.22	49.3	49.3	49.47	49	50,644
June 09, 2025	49.16	49.11	49.11	49.31	48.95	57,500
June 06, 2025	49.02	48.9	48.9	49.1	48.9	26,831
June 05, 2025	49.08	48.8	48.8	49.31	48.5	55,903
June 04, 2025	48.93	49.01	49.01	49.07	48.72	39,007
June 03, 2025	48.64	48.8	48.8	49.04	48.31	110,933
June 02, 2025	48.26	48.49	48.49	48.66	48.09	85,100
May 30, 2025	48.26	48.13	48.13	48.48	47.75	30,400
May 29, 2025	48.79	48.55	48.55	48.79	48.08	33,300
May 28, 2025	48.44	48.17	48.17	48.57	48.14	31,938
May 27, 2025	48.04	48.18	48.18	48.48	47.76	41,000
May 23, 2025	47.39	47.59	47.59	47.82	46.85	49,100
May 22, 2025	47.85	47.79	47.79	48.39	47.69	46,000
May 21, 2025	48.04	47.87	47.87	48.41	47.74	34,600
May 20, 2025	48.21	48.11	48.11	48.4	47.91	121,638
May 19, 2025	47.91	48.23	48.23	48.37	47.91	93,700
May 16, 2025	48.74	48.65	48.23	49.34	48.28	42,800
May 15, 2025	48.38	48.43	48.01	48.69	48.16	45,306
May 14, 2025	48.44	48.42	48	48.54	48.2	43,700
May 13, 2025	48	48.26	47.85	48.4	47.97	72,200
May 12, 2025	47.86	47.81	47.4	47.94	47.43	41,900
May 09, 2025	46.84	46.62	46.22	46.97	46.49	64,900
May 08, 2025	46.75	46.66	46.26	46.93	46.31	37,462
May 07, 2025	46.3	46.29	45.89	46.45	45.89	41,112
May 06, 2025	46.14	46.22	45.82	46.38	45.84	34,100
May 05, 2025	46.22	46.55	46.15	46.75	46.22	35,400
May 02, 2025	46.48	46.55	46.15	46.77	46.31	57,345
May 01, 2025	46.28	46.15	45.75	46.43	46.07	107,501
April 30, 2025	45.21	45.77	45.38	45.88	44.69	39,500
April 29, 2025	45.44	45.72	45.33	45.84	45.33	43,958
April 28, 2025	45.4	45.42	45.03	45.57	44.97	30,867
April 25, 2025	45.17	45.45	45.06	45.48	44.94	96,403
April 24, 2025	44.37	45.09	44.7	45.1	44.32	26,800
April 23, 2025	44.56	44.19	43.81	44.73	44.05	40,633
April 22, 2025	42.98	43.39	43.02	43.56	42.98	34,037
April 21, 2025	42.96	42.48	42.12	43	42	39,717
April 17, 2025	44.02	43.72	42.97	44.02	43.48	139,041
April 16, 2025	44.23	43.69	42.94	44.42	43.15	39,263
April 15, 2025	44.9	44.84	44.84	45.07	44.72	26,754
April 14, 2025	45.37	44.83	44.83	45.5	44.46	138,019
April 11, 2025	43.74	44.47	44.47	44.5	43.31	102,500
April 10, 2025	44.47	43.69	43.69	44.48	42.63	91,516
April 09, 2025	41.18	45.41	45.41	45.48	41.09	65,625
April 08, 2025	43.2	41.06	41.06	43.52	40.76	61,600
April 07, 2025	40.3	41.82	41.82	42.32	39.86	72,100
April 04, 2025	42.91	41.86	41.86	43.12	41.78	83,824
April 03, 2025	44.82	44.25	44.25	45.03	44.18	62,000
April 02, 2025	45.69	46.42	46.42	46.62	45.55	293,469
April 01, 2025	45.86	46.09	46.09	46.1	45.5	35,700
March 31, 2025	44.97	45.86	45.86	45.86	44.73	41,620
March 28, 2025	46.7	45.76	45.76	46.7	45.65	26,100
March 27, 2025	46.83	46.74	46.74	47.05	46.58	20,840
March 26, 2025	47.54	46.9	46.9	47.54	46.76	96,401
March 25, 2025	47.56	47.61	47.61	47.78	47.32	49,930

Invesco QQQ Income Advantage ETF (QQA) NASDAQ