QQQ270617P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.3700 | 4.3200 | 3.3700 | 4.3200 | +29.341% | 2 | 861 | 0.000% |
| 2026-10-30 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +29.961% | 1 | 860 | +29.341% |
| 2026-10-26 | 2.5900 | 2.6100 | 2.5700 | 2.5700 | +29.798% | 323 | 872 | +68.093% |
| 2026-10-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -18.182% | 2 | 870 | +118.182% |
| 2026-09-21 | 2.4700 | 2.4700 | 2.4200 | 2.4200 | -9.023% | 20 | 875 | +78.512% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -32.997% | 20 | 855 | +62.406% |
| 2026-08-18 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +28.479% | 1 | 854 | +8.816% |
| 2026-08-13 | 3.4200 | 3.4200 | 3.0900 | 3.0900 | -24.634% | 2 | 854 | +39.806% |
| 2026-08-04 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -24.771% | 2 | 854 | +5.366% |
| 2026-07-29 | 5.5100 | 5.5100 | 5.4500 | 5.4500 | +4.406% | 10 | 859 | -20.734% |
| 2026-07-28 | 5.2900 | 5.2900 | 5.2200 | 5.2200 | 0.000% | 10 | 859 | -17.241% |
| 2026-07-02 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -20.669% | 1 | 858 | -17.241% |
| 2026-06-24 | 6.5700 | 6.5800 | 6.5700 | 6.5800 | +3.297% | 2 | 858 | -34.347% |
| 2026-06-23 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +31.070% | 1 | 859 | -32.182% |
| 2026-06-15 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -24.063% | 1 | 858 | -11.111% |
| 2026-06-10 | 6.2700 | 6.4000 | 6.2700 | 6.4000 | +3.226% | 3 | 859 | -32.500% |
| 2026-06-05 | 5.3500 | 6.2000 | 5.3500 | 6.2000 | +31.356% | 2 | 858 | -30.323% |
| 2026-05-29 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -23.127% | 2 | 858 | -8.475% |
| 2026-05-04 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +1.656% | 70 | 858 | -29.642% |
| 2026-05-01 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -9.985% | 2 | 786 | -28.477% |
| 2026-04-27 | 6.7400 | 6.7400 | 6.7100 | 6.7100 | -1.613% | 2 | 786 | -35.618% |
| 2026-04-24 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.849% | 2 | 786 | -36.657% |
| 2026-04-17 | 7.0100 | 7.0200 | 6.9900 | 7.0200 | -37.876% | 4 | 784 | -38.462% |
| 2026-04-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -16.234% | 1 | 784 | -61.770% |
| 2026-03-30 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +39.793% | 1 | 784 | -67.976% |
| 2026-03-10 | 9.7300 | 9.7300 | 9.6500 | 9.6500 | +1.259% | 200 | 784 | -55.233% |
| 2026-02-20 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +7.079% | 28 | 784 | -54.669% |
| 2026-02-09 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | -8.153% | 4 | 812 | -51.461% |
| 2026-02-06 | 9.4900 | 9.6900 | 9.4900 | 9.6900 | +17.883% | 23 | 809 | -55.418% |
| 2026-01-22 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -13.474% | 1 | 801 | -47.445% |
| 2026-01-20 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | +15.713% | 16 | 801 | -54.526% |
| 2026-01-07 | 8.3100 | 8.3100 | 8.2100 | 8.2100 | -2.378% | 2 | 796 | -47.381% |
| 2026-01-06 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -12.213% | 1 | 795 | -48.633% |
| 2025-12-15 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +4.130% | 19 | 795 | -54.906% |
| 2025-12-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.665% | 13 | 814 | -53.043% |
| 2025-12-04 | 9.2000 | 9.5500 | 9.2000 | 9.5500 | -7.729% | 510 | 801 | -54.764% |
| 2025-11-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -8.407% | 10 | 815 | -58.261% |
| 2025-11-24 | 11.5100 | 11.6000 | 11.3000 | 11.3000 | -5.042% | 16 | 815 | -61.770% |
| 2025-11-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.569% | 10 | 822 | -63.697% |
| 2025-11-14 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +3.267% | 2 | 812 | -62.039% |
| 2025-11-13 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +8.358% | 10 | 810 | -60.799% |
| 2025-11-10 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -13.373% | 10 | 800 | -57.522% |
| 2025-11-07 | 11.6300 | 12.2500 | 11.6300 | 11.7400 | +5.103% | 13 | 810 | -63.203% |
| 2025-11-06 | 10.5100 | 11.1700 | 10.5100 | 11.1700 | +4.004% | 12 | 803 | -61.325% |
| 2025-11-04 | 10.3700 | 10.7400 | 10.0400 | 10.7400 | -10.425% | 13 | 793 | -59.777% |
| 2025-08-29 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -9.578% | 1 | 793 | -63.970% |
| 2025-08-05 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -15.054% | 1 | 793 | -67.421% |
| 2025-06-25 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -13.900% | 1 | 793 | -72.325% |
| 2025-06-18 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +4.195% | 2 | 791 | -76.172% |
| 2025-06-17 | 17.5200 | 17.5200 | 17.4000 | 17.4000 | -3.601% | 54 | 791 | -75.172% |
| 2025-06-13 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +7.504% | 6 | 791 | -76.066% |
| 2025-06-12 | 16.8500 | 16.8500 | 16.7900 | 16.7900 | -13.809% | 2 | 791 | -74.270% |
| 2025-05-30 | 18.9600 | 19.4800 | 18.8800 | 19.4800 | +8.766% | 36 | 792 | -77.823% |
| 2025-05-29 | 18.3700 | 18.4200 | 17.8900 | 17.9100 | -9.955% | 964 | 788 | -75.879% |
| 2025-05-12 | 21.0900 | 21.0900 | 19.8500 | 19.8900 | -25.169% | 9 | 557 | -78.281% |
| 2025-04-28 | 26.9000 | 30.9600 | 22.2100 | 26.5800 | -7.836% | 4 | 552 | -83.747% |
| 2025-04-23 | 28.8400 | 28.8400 | 28.8400 | 28.8400 | -35.249% | 1 | 551 | -85.021% |
| 2025-04-07 | 44.5400 | 44.5400 | 44.5400 | 44.5400 | +99.821% | 1 | 550 | -90.301% |
| 2025-04-02 | 22.4100 | 22.4600 | 22.2300 | 22.2900 | -11.548% | 102 | 550 | -80.619% |
| 2025-03-31 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 0.000% | 500 | 500 | -82.857% |