QQQ261231P00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 73.33 | 73.33 | 73.33 | 73.33 | -12.806% | 1 | 1,713 | 0.000% |
| 2026-10-30 | 71.69 | 84.10 | 71.69 | 84.10 | +54.966% | 11 | 1,707 | -12.806% |
| 2026-10-27 | 54.27 | 54.27 | 54.27 | 54.27 | -9.610% | 2 | 1,709 | +35.121% |
| 2026-10-26 | 60.04 | 60.04 | 60.04 | 60.04 | -11.210% | 1 | 1,710 | +22.135% |
| 2026-10-23 | 67.41 | 67.62 | 67.28 | 67.62 | +11.400% | 8 | 1,710 | +8.444% |
| 2026-10-16 | 60.70 | 60.70 | 60.70 | 60.70 | +28.602% | 1 | 1,710 | +20.807% |
| 2026-10-14 | 45.84 | 47.96 | 45.84 | 47.20 | +32.473% | 6 | 1,709 | +55.360% |
| 2026-10-12 | 35.95 | 35.95 | 35.63 | 35.63 | +5.227% | 2 | 1,708 | +105.810% |
| 2026-10-09 | 35.10 | 35.10 | 33.86 | 33.86 | -9.971% | 2 | 1,709 | +116.568% |
| 2026-10-08 | 32.49 | 37.61 | 32.48 | 37.61 | +18.606% | 16 | 1,718 | +94.975% |
| 2026-10-07 | 32.16 | 32.16 | 31.71 | 31.71 | +4.688% | 2 | 1,732 | +131.252% |
| 2026-10-06 | 31.40 | 31.66 | 29.80 | 30.29 | -8.710% | 83 | 1,714 | +142.093% |
| 2026-10-05 | 36.59 | 36.59 | 33.18 | 33.18 | -12.615% | 4 | 1,713 | +121.007% |
| 2026-10-02 | 36.94 | 37.97 | 35.53 | 37.97 | -12.733% | 8 | 1,708 | +93.126% |
| 2026-09-29 | 43.50 | 43.52 | 43.50 | 43.51 | +6.878% | 3 | 1,708 | +68.536% |
| 2026-09-25 | 40.71 | 40.71 | 40.71 | 40.71 | -3.508% | 1 | 1,708 | +80.128% |
| 2026-09-24 | 47.35 | 47.35 | 42.19 | 42.19 | -2.564% | 3 | 1,705 | +73.809% |
| 2026-09-23 | 40.56 | 43.30 | 40.56 | 43.30 | +10.713% | 8 | 1,701 | +69.353% |
| 2026-09-22 | 39.78 | 40.22 | 39.11 | 39.11 | -12.466% | 26 | 1,701 | +87.497% |
| 2026-09-21 | 48.50 | 48.50 | 44.39 | 44.68 | -34.149% | 22 | 1,685 | +64.123% |
| 2026-09-15 | 67.80 | 67.85 | 67.80 | 67.85 | +2.292% | 12 | 1,674 | +8.077% |
| 2026-09-01 | 67.01 | 67.02 | 66.06 | 66.33 | +7.714% | 16 | 1,677 | +10.553% |
| 2026-08-31 | 61.63 | 61.63 | 61.58 | 61.58 | -8.377% | 6 | 1,671 | +19.081% |
| 2026-08-26 | 67.21 | 67.21 | 67.21 | 67.21 | +2.611% | 1 | 1,671 | +9.106% |
| 2026-08-19 | 65.50 | 65.50 | 65.50 | 65.50 | +14.993% | 1 | 1,672 | +11.954% |
| 2026-08-14 | 57.14 | 57.14 | 56.96 | 56.96 | +4.552% | 3 | 1,671 | +28.739% |
| 2026-08-13 | 54.48 | 54.48 | 54.48 | 54.48 | -9.502% | 2 | 1,669 | +34.600% |
| 2026-08-12 | 59.99 | 60.50 | 59.99 | 60.20 | -3.834% | 3 | 1,669 | +21.811% |
| 2026-08-10 | 62.00 | 62.60 | 62.00 | 62.60 | -0.949% | 2 | 1,670 | +17.141% |
| 2026-08-05 | 63.20 | 63.20 | 63.20 | 63.20 | -19.140% | 1 | 1,671 | +16.028% |
| 2026-08-03 | 78.16 | 78.16 | 78.16 | 78.16 | -10.470% | 1 | 1,671 | -6.180% |
| 2026-07-31 | 87.03 | 87.30 | 87.03 | 87.30 | -2.502% | 2 | 1,670 | -16.002% |
| 2026-07-24 | 89.54 | 89.54 | 89.54 | 89.54 | +20.349% | 3 | 1,670 | -18.104% |
| 2026-07-16 | 75.49 | 75.49 | 74.40 | 74.40 | +1.362% | 2 | 1,669 | -1.438% |
| 2026-07-13 | 73.40 | 73.40 | 73.40 | 73.40 | +10.509% | 1 | 1,670 | -0.095% |
| 2026-07-10 | 69.57 | 69.57 | 66.42 | 66.42 | -16.725% | 5 | 1,669 | +10.403% |
| 2026-07-07 | 78.06 | 79.76 | 78.06 | 79.76 | +17.640% | 2 | 1,671 | -8.062% |
| 2026-07-06 | 67.80 | 67.80 | 67.80 | 67.80 | -14.931% | 1 | 1,670 | +8.156% |
| 2026-07-02 | 79.70 | 79.70 | 79.70 | 79.70 | +23.375% | 1 | 1,671 | -7.992% |
| 2026-06-30 | 64.60 | 64.60 | 64.60 | 64.60 | -8.213% | 3 | 1,671 | +13.514% |
| 2026-06-29 | 70.38 | 70.38 | 70.38 | 70.38 | -8.940% | 1 | 1,670 | +4.192% |
| 2026-06-26 | 77.29 | 77.29 | 77.29 | 77.29 | +1.059% | 1 | 1,669 | -5.124% |
| 2026-06-23 | 76.49 | 76.49 | 76.48 | 76.48 | +24.439% | 4 | 1,669 | -4.119% |
| 2026-06-15 | 62.40 | 62.60 | 60.75 | 61.46 | -20.161% | 12 | 1,662 | +19.313% |
| 2026-06-11 | 76.98 | 76.98 | 76.98 | 76.98 | -5.115% | 1 | 1,661 | -4.741% |
| 2026-06-05 | 80.99 | 81.38 | 80.99 | 81.13 | +35.714% | 15 | 1,661 | -9.614% |
| 2026-06-01 | 59.57 | 59.78 | 59.57 | 59.78 | -5.292% | 15 | 1,656 | +22.666% |
| 2026-05-28 | 63.03 | 63.12 | 63.03 | 63.12 | -4.508% | 2 | 1,655 | +16.176% |
| 2026-05-26 | 66.10 | 66.10 | 66.10 | 66.10 | -5.369% | 2 | 1,656 | +10.938% |
| 2026-05-22 | 69.85 | 69.85 | 69.85 | 69.85 | -4.953% | 1 | 1,655 | +4.982% |
| 2026-05-21 | 73.63 | 73.63 | 73.49 | 73.49 | -2.983% | 6 | 1,652 | -0.218% |
| 2026-05-20 | 76.14 | 76.16 | 75.74 | 75.75 | -6.366% | 552 | 1,290 | -3.195% |
| 2026-05-19 | 83.10 | 83.10 | 78.78 | 80.90 | +6.644% | 563 | 1,004 | -9.357% |
| 2026-05-11 | 76.32 | 76.32 | 75.86 | 75.86 | -8.745% | 514 | 1,004 | -3.335% |
| 2026-05-07 | 83.24 | 83.24 | 83.13 | 83.13 | -2.292% | 2 | 952 | -11.789% |
| 2026-05-06 | 85.91 | 86.27 | 85.03 | 85.08 | 0.000% | 1,909 | 951 | -13.811% |