Nasdaq 100 High Income ETF (QQQI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -1.59277940005 | 113.01 | 114.79 | 110.5 | 29063 | 113.41094464 | FU |
| 4 | -3.38 | -2.94964656602 | 114.59 | 121 | 110.5 | 34137 | 115.02911378 | FU |
| 12 | 8.32 | 8.08630576344 | 102.89 | 121 | 101.15 | 27430 | 109.99762585 | FU |
| 26 | 10.64 | 10.5796957343 | 100.57 | 121 | 93 | 18181 | 106.27499108 | FU |
| 52 | -3.79 | -3.29565217391 | 115 | 121 | 93 | 18430 | 105.9507178 | FU |
| 156 | -3.79 | -3.29565217391 | 115 | 121 | 93 | 18430 | 105.9507178 | FU |
| 260 | -3.79 | -3.29565217391 | 115 | 121 | 93 | 18430 | 105.9507178 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 111.21 | -2.23 | -1.97 | 113.01 | 113.1 | 110.5 | 83806 |
| 1736458140 | 113.44 | 0.57 | 0.51 | 113.5 | 113.8 | 112.5 | 9658 |
| 1736371740 | 112.87 | 0.15 | 0.13 | 112.92 | 113.77 | 112.49 | 32374 |
| 1736285400 | 112.72 | -0.91 | -0.80 | 114.19 | 114.19 | 111.82 | 38965 |
| 1736198940 | 113.63 | -0.86 | -0.75 | 114.48 | 114.79 | 113.63 | 29357 |
| 1735939740 | 114.49 | 1.8 | 1.60 | 113.01 | 114.49 | 112.4 | 34960 |
| 1735853400 | 112.69 | -1.29 | -1.13 | 114.38 | 114.79 | 111.94 | 25163 |
| 1735594200 | 113.98 | -1.03 | -0.90 | 115.18 | 115.18 | 113.03 | 25065 |
| 1735334940 | 115.01 | -0.77 | -0.67 | 116 | 116.01 | 114.35 | 19269 |
| 1735248540 | 115.78 | -1.62 | -1.38 | 115.96 | 118.3 | 114.73 | 49414 |
| 1734989340 | 117.4 | 2.85 | 2.49 | 115.38 | 117.4 | 114.61 | 38878 |
| 1734730200 | 114.55 | -0.2 | -0.17 | 114 | 115.2 | 111.84 | 64345 |
| 1734643800 | 114.75 | -6.25 | -5.17 | 118.73 | 118.73 | 114.26 | 53811 |
| 1734557400 | 121 | 4.3 | 3.68 | 117.5 | 121 | 117 | 23298 |
| 1734470940 | 116.7 | -0.52 | -0.44 | 118.39 | 118.39 | 116.1 | 37562 |
| 1734384540 | 117.22 | 2.5 | 2.18 | 114.81 | 117.34 | 114.81 | 22068 |
| 1734125340 | 114.72 | 1.02 | 0.90 | 114.59 | 115.5 | 114.2 | 42009 |
| 1734039000 | 113.7 | 0 | 0.00 | 113.39 | 114.67 | 112.41 | 23659 |
| 1733952540 | 113.7 | -0.05 | -0.04 | 114.28 | 114.83 | 113.27 | 19623 |
| 1733866140 | 113.75 | -1.16 | -1.01 | 114.82 | 114.82 | 113.6 | 23088 |
| 1733779740 | 114.91 | -0.06 | -0.05 | 114.7 | 114.99 | 114.1 | 12770 |
| 1733520600 | 114.97 | 1.69 | 1.49 | 113.59 | 115.26 | 113.01 | 7479 |
| 1733434200 | 113.28 | -0.64 | -0.56 | 113.99 | 114 | 112.5 | 13391 |
| 1733347800 | 113.92 | 0.68 | 0.60 | 113.9 | 114.38 | 113.11 | 15368 |
| 1733261340 | 113.24 | 0.24 | 0.21 | 113 | 113.9 | 112.9 | 27767 |
| 1733174940 | 113 | 2.05 | 1.85 | 111.3 | 113.98 | 111.11 | 63191 |
| 1732915740 | 110.95 | -0.93 | -0.83 | 111.88 | 112.79 | 110.58 | 28355 |
| 1732829400 | 111.88 | 2.28 | 2.08 | 110.24 | 111.95 | 110.24 | 11313 |
| 1732743000 | 109.6 | 3.39 | 3.19 | 106.21 | 110 | 105.79 | 31032 |
| 1732656600 | 106.21 | 0.37 | 0.35 | 105.5 | 106.35 | 105.32 | 14437 |
| 1732570140 | 105.84 | -0.26 | -0.25 | 106.04 | 106.32 | 105.51 | 38854 |
| 1732310940 | 106.1 | 0.58 | 0.55 | 105.52 | 106.1 | 105.17 | 20842 |
| 1732224600 | 105.52 | -0.47 | -0.44 | 105.4 | 106.71 | 104.42 | 57781 |
| 1732051800 | 105.99 | 1.1 | 1.05 | 105.8 | 105.99 | 104.66 | 9482 |
| 1731965340 | 104.89 | -1.92 | -1.80 | 106.81 | 107.08 | 104.5 | 42134 |
| 1731619800 | 106.81 | -0.42 | -0.39 | 107.3 | 108 | 106.42 | 28508 |
| 1731533400 | 107.23 | 0.38 | 0.36 | 106.95 | 107.95 | 106.34 | 26358 |
| 1731446940 | 106.85 | 0.31 | 0.29 | 107.5 | 107.5 | 106.4 | 14626 |
| 1731360540 | 106.54 | 0.5 | 0.47 | 107.11 | 107.55 | 106.46 | 13867 |
| 1731101400 | 106.04 | 0.95 | 0.90 | 106 | 107.18 | 105.62 | 20412 |
| 1731014940 | 105.09 | 0.96 | 0.92 | 104.61 | 105.74 | 103.73 | 19328 |
| 1730928600 | 104.13 | 0.91 | 0.88 | 104.9 | 106 | 103.6 | 48435 |
| 1730842200 | 103.22 | 0.1 | 0.10 | 103.15 | 104.04 | 102.8 | 5104 |
| 1730755800 | 103.12 | -0.68 | -0.66 | 104.84 | 104.9 | 102.51 | 23849 |
| 1730496600 | 103.8 | 1.18 | 1.15 | 103.48 | 104.87 | 103.05 | 5288 |
| 1730410200 | 102.62 | -1.37 | -1.32 | 104.03 | 104.03 | 102.47 | 16114 |
| 1730323800 | 103.99 | -0.72 | -0.69 | 104.2 | 104.8 | 103.99 | 20691 |
| 1730237340 | 104.71 | 1.46 | 1.41 | 103.25 | 104.71 | 102.7 | 56311 |
| 1730151000 | 103.25 | 0.32 | 0.31 | 102.93 | 103.58 | 102.79 | 19402 |
| 1729891800 | 102.93 | 0.73 | 0.71 | 102.2 | 103.58 | 102.2 | 28719 |
| 1729805400 | 102.2 | 0.89 | 0.88 | 102.33 | 103.76 | 101.15 | 32457 |
| 1729719000 | 101.31 | -2.19 | -2.12 | 103.58 | 103.86 | 101.15 | 11206 |
| 1729632600 | 103.5 | -0.2 | -0.19 | 103.71 | 104.31 | 102.9 | 30394 |
| 1729546140 | 103.7 | -0.1 | -0.10 | 103.66 | 104.59 | 103.28 | 29023 |
| 1729287000 | 103.8 | 1.7 | 1.67 | 102.89 | 103.8 | 102.13 | 24360 |
| 1729200540 | 102.1 | -0.6 | -0.58 | 103.06 | 104 | 102.1 | 23646 |
| 1729114140 | 102.7 | 0.51 | 0.50 | 103 | 103 | 101.99 | 31928 |
| 1729027740 | 102.19 | 0.01 | 0.01 | 102.35 | 103 | 101.91 | 48091 |
| 1728941340 | 102.18 | 0.32 | 0.31 | 102.12 | 102.6 | 101.49 | 26491 |
| 1728682200 | 101.86 | 1.05 | 1.04 | 101.1 | 102.2 | 101.1 | 11419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
