XNAS
Datos históricos de ProShares - Nasdaq-100 High Income ETF
ProShares - Nasdaq-100 High Income ETF · IQQQ
$49.29
▼ -0.05 (-0.10%)
Última operación · 10/10/2026, 18:55:25 UTC
- Variación en el periodo
- +11.78%
- Máximo
- US$51.66
- 3 de junio de 2026
- Mínimo
- US$40.43
- 30 de marzo de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.34 | 49.37 | 49.15 | 49.33 | +0.59% | 12,800.419 |
| 8 oct 2026 | 49.49 | 49.71 | 48.92 | 49.04 | −1.51% | 43,467.312 |
| 7 oct 2026 | 49.55 | 49.79 | 49.40 | 49.79 | −0.24% | 34,602.649 |
| 6 oct 2026 | 49.90 | 50.09 | 49.88 | 49.91 | +0.61% | 42,100.168 |
| 5 oct 2026 | 49.19 | 49.67 | 49.19 | 49.61 | +0.86% | 39,007.881 |
| 2 oct 2026 | 49.32 | 49.44 | 49.10 | 49.19 | +0.97% | 86,817.745 |
| 1 oct 2026 | 48.80 | 48.94 | 48.35 | 48.71 | −0.33% | 28,125.136 |
| 30 sep 2026 | 48.88 | 49.18 | 48.87 | 48.87 | +0.35% | 42,280.963 |
| 29 sep 2026 | 48.90 | 48.90 | 48.52 | 48.71 | +0.22% | 20,281.259 |
| 28 sep 2026 | 48.81 | 48.82 | 48.36 | 48.60 | −1.09% | 23,595.699 |
| 25 sep 2026 | 48.95 | 49.19 | 48.88 | 49.14 | +0.42% | 35,291.988 |
| 24 sep 2026 | 48.47 | 49.00 | 48.47 | 48.93 | −0.02% | 17,182.747 |
| 23 sep 2026 | 49.33 | 49.33 | 48.72 | 48.94 | −0.73% | 72,533.144 |
| 22 sep 2026 | 48.87 | 49.35 | 48.87 | 49.30 | +0.88% | 80,697.836 |
| 21 sep 2026 | 48.78 | 48.94 | 48.78 | 48.87 | +0.93% | 98,180.065 |
| 18 sep 2026 | 47.79 | 48.46 | 47.79 | 48.42 | +0.46% | 34,520.754 |
| 17 sep 2026 | 48.49 | 48.49 | 47.98 | 48.20 | +1.84% | 20,271.368 |
| 16 sep 2026 | 47.51 | 47.76 | 47.09 | 47.33 | +0.02% | 61,416.656 |
| 15 sep 2026 | 47.69 | 47.69 | 47.25 | 47.32 | −0.71% | 109,796.538 |
| 14 sep 2026 | 47.20 | 47.89 | 47.20 | 47.66 | −0.78% | 23,115.607 |
| 11 sep 2026 | 48.15 | 48.18 | 47.99 | 48.04 | +0.84% | 24,743.91 |
| 10 sep 2026 | 47.56 | 48.17 | 47.52 | 47.64 | −1.06% | 29,002.509 |
| 9 sep 2026 | 48.59 | 48.59 | 48.00 | 48.15 | −0.29% | 25,244.144 |
| 8 sep 2026 | 48.49 | 48.49 | 48.10 | 48.29 | −0.01% | 26,223.606 |
| 4 sep 2026 | 48.36 | 48.46 | 48.10 | 48.29 | +0.25% | 31,671.71 |
| 3 sep 2026 | 47.80 | 48.26 | 47.63 | 48.17 | +1.18% | 67,333.643 |
| 2 sep 2026 | 47.52 | 47.69 | 47.42 | 47.61 | +0.24% | 50,185.057 |
| 1 sep 2026 | 47.51 | 47.78 | 47.38 | 47.50 | −1.70% | 39,588.307 |
| 31 ago 2026 | 48.31 | 48.44 | 48.16 | 48.32 | −0.12% | 87,732.064 |
| 28 ago 2026 | 48.65 | 48.86 | 48.30 | 48.38 | −0.56% | 20,872.894 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.