Nasdaq 100 High Income ETF (QQQI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.76767676768 | 99 | 99.27 | 95.7 | 31546 | 97.22768082 | FU |
| 4 | -10.95 | -10.1201478743 | 108.2 | 108.45 | 95.7 | 38796 | 99.9260908 | FU |
| 12 | -18.71 | -16.1348740945 | 115.96 | 118.3 | 95.7 | 27033 | 105.77550479 | FU |
| 26 | -0.63 | -0.643645279935 | 97.88 | 121 | 95.7 | 25686 | 106.47751929 | FU |
| 52 | -17.75 | -15.4347826087 | 115 | 121 | 93 | 20501 | 105.31034867 | FU |
| 156 | -17.75 | -15.4347826087 | 115 | 121 | 93 | 20501 | 105.31034867 | FU |
| 260 | -17.75 | -15.4347826087 | 115 | 121 | 93 | 20501 | 105.31034867 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 96.95 | 0.95 | 0.99 | 96.34 | 97.4 | 96.09 | 28310 |
| 1742333400 | 96 | -2.05 | -2.09 | 97.82 | 97.82 | 95.7 | 43429 |
| 1742247000 | 98.05 | -0.35 | -0.36 | 98.39 | 98.67 | 96.95 | 20566 |
| 1741987800 | 98.4 | 1.31 | 1.35 | 97.12 | 98.4 | 96.71 | 40667 |
| 1741901400 | 97.09 | -1.54 | -1.56 | 99 | 99.27 | 97.04 | 24756 |
| 1741814940 | 98.63 | 0.9 | 0.92 | 98.46 | 99.5 | 97.82 | 39336 |
| 1741728600 | 97.73 | -1.17 | -1.18 | 98.79 | 98.85 | 97.11 | 119323 |
| 1741642140 | 98.9 | -1.82 | -1.81 | 100.2 | 100.2 | 97.55 | 80506 |
| 1741382940 | 100.72 | 0.83 | 0.83 | 99.89 | 101.1 | 98.8 | 119048 |
| 1741296540 | 99.89 | -2.66 | -2.59 | 101.99 | 101.99 | 99.42 | 29986 |
| 1741210140 | 102.55 | -2.45 | -2.33 | 105.5 | 106 | 100.67 | 33077 |
| 1740778200 | 105 | 1.68 | 1.63 | 103.29 | 105 | 102.01 | 23059 |
| 1740691740 | 103.32 | -2.13 | -2.02 | 105.69 | 106.28 | 102.94 | 31187 |
| 1740605400 | 105.45 | -0.17 | -0.16 | 104.53 | 105.79 | 104.19 | 23859 |
| 1740519000 | 105.62 | -0.89 | -0.84 | 107 | 107.11 | 104.77 | 8542 |
| 1740432540 | 106.51 | -0.7 | -0.65 | 107.1 | 107.2 | 105.8 | 7948 |
| 1740173400 | 107.21 | -0.79 | -0.73 | 108.1 | 108.45 | 106.74 | 17933 |
| 1740087000 | 108 | -0.76 | -0.70 | 108.2 | 108.2 | 107.28 | 6787 |
| 1740000540 | 108.76 | 1.46 | 1.36 | 107.8 | 108.8 | 107.59 | 17942 |
| 1739914140 | 107.3 | -0.39 | -0.36 | 107.7 | 108.43 | 107.3 | 18243 |
| 1739827800 | 107.69 | -0.28 | -0.26 | 108 | 108 | 107.55 | 2837 |
| 1739568600 | 107.97 | -0.68 | -0.63 | 108.23 | 108.48 | 107.51 | 21016 |
| 1739482140 | 108.65 | 1.05 | 0.98 | 107.89 | 108.68 | 107.86 | 4750 |
| 1739395740 | 107.6 | -0.3 | -0.28 | 108 | 108 | 106.6 | 6677 |
| 1739309400 | 107.9 | -0.39 | -0.36 | 107.65 | 108.25 | 107.17 | 13790 |
| 1739222940 | 108.29 | 0.63 | 0.59 | 107.94 | 108.5 | 107.31 | 9840 |
| 1738963800 | 107.66 | 0.21 | 0.20 | 107.99 | 107.99 | 106.63 | 17566 |
| 1738877340 | 107.45 | -0.55 | -0.51 | 107.17 | 108.56 | 107.12 | 16621 |
| 1738790940 | 108 | 0.97 | 0.91 | 106.51 | 108 | 106.18 | 15866 |
| 1738704600 | 107.03 | 0.18 | 0.17 | 107 | 107.35 | 106.55 | 15026 |
| 1738618200 | 106.85 | -0.94 | -0.87 | 106.9 | 107.63 | 106 | 26426 |
| 1738358940 | 107.79 | -1.11 | -1.02 | 108.16 | 109.32 | 107.61 | 8446 |
| 1738272540 | 108.9 | 0.9 | 0.83 | 108.03 | 109.41 | 107.86 | 5250 |
| 1738186200 | 108 | 0.44 | 0.41 | 107.7 | 108.54 | 107.48 | 21628 |
| 1738099740 | 107.56 | 0.36 | 0.34 | 107.5 | 108.69 | 106.9 | 21351 |
| 1738013340 | 107.2 | -2.9 | -2.63 | 108.49 | 108.98 | 106.9 | 36527 |
| 1737754200 | 110.1 | -0.8 | -0.72 | 110.91 | 110.91 | 109.64 | 13711 |
| 1737667740 | 110.9 | 0.2 | 0.18 | 110.72 | 110.91 | 109.6 | 14779 |
| 1737581400 | 110.7 | -2.33 | -2.06 | 112.99 | 113.47 | 110.55 | 52185 |
| 1737495000 | 113.03 | -0.07 | -0.06 | 113.2 | 113.84 | 112.27 | 35665 |
| 1737408600 | 113.1 | -0.43 | -0.38 | 114 | 114.8 | 113.1 | 4459 |
| 1737149400 | 113.53 | 1.88 | 1.68 | 112.11 | 113.58 | 111.66 | 18834 |
| 1737062940 | 111.65 | 0.16 | 0.14 | 112 | 112.46 | 111.11 | 14709 |
| 1736976540 | 111.49 | 1.92 | 1.75 | 109.6 | 111.83 | 109.6 | 26444 |
| 1736890140 | 109.57 | -0.83 | -0.75 | 110.4 | 111.19 | 109.07 | 22176 |
| 1736803740 | 110.4 | -0.81 | -0.73 | 111.09 | 111.09 | 109.65 | 9900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
