QQQ270617P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.3300 | 4.8500 | 3.3300 | 4.8500 | +40.988% | 8 | 308 | 0.000% |
| 2026-11-02 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +29.323% | 4 | 308 | +40.988% |
| 2026-10-29 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -15.287% | 1 | 308 | +82.331% |
| 2026-10-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.946% | 5 | 306 | +54.459% |
| 2026-10-22 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +41.518% | 1 | 307 | +52.997% |
| 2026-10-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -20.000% | 100 | 207 | +116.518% |
| 2026-09-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.313% | 1 | 206 | +73.214% |
| 2026-09-15 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 1 | 205 | +50.155% |
| 2026-09-10 | 3.3200 | 3.3200 | 3.1400 | 3.2300 | +6.954% | 9 | 208 | +50.155% |
| 2026-09-03 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | -6.502% | 53 | 231 | +60.596% |
| 2026-08-31 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -11.989% | 53 | 211 | +50.155% |
| 2026-08-13 | 3.6500 | 3.6700 | 3.6400 | 3.6700 | -2.133% | 4 | 217 | +32.153% |
| 2026-08-12 | 3.7700 | 3.8300 | 3.6800 | 3.7500 | -5.303% | 24 | 233 | +29.333% |
| 2026-08-11 | 3.9900 | 4.0200 | 3.9300 | 3.9600 | +2.062% | 21 | 252 | +22.475% |
| 2026-08-10 | 3.8700 | 3.9300 | 3.8600 | 3.8800 | -3.242% | 45 | 259 | +25.000% |
| 2026-08-07 | 4.0900 | 4.0900 | 3.9500 | 4.0100 | -7.604% | 10 | 262 | +20.948% |
| 2026-08-05 | 4.4800 | 4.8400 | 4.3400 | 4.3400 | -16.378% | 5 | 258 | +11.751% |
| 2026-08-03 | 5.1900 | 5.1900 | 5.1800 | 5.1900 | -2.260% | 5 | 254 | -6.551% |
| 2026-07-31 | 5.5700 | 5.5700 | 5.3100 | 5.3100 | -11.794% | 15 | 240 | -8.663% |
| 2026-07-29 | 6.0200 | 6.2800 | 5.8900 | 6.0200 | +1.347% | 36 | 215 | -19.435% |
| 2026-07-28 | 6.1000 | 6.1000 | 5.7500 | 5.9400 | -2.941% | 115 | 178 | -18.350% |
| 2026-07-27 | 6.0400 | 6.3800 | 6.0200 | 6.1200 | 0.000% | 30 | 154 | -20.752% |
| 2026-07-24 | 6.3500 | 6.3700 | 6.1200 | 6.1200 | +15.254% | 5 | 150 | -20.752% |
| 2026-07-10 | 5.2800 | 5.3100 | 5.2800 | 5.3100 | 0.000% | 2 | 151 | -8.663% |
| 2026-07-09 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -5.851% | 3 | 151 | -8.663% |
| 2026-07-07 | 6.0300 | 6.0300 | 5.6400 | 5.6400 | +1.075% | 5 | 154 | -14.007% |
| 2026-07-01 | 5.4300 | 5.5800 | 5.4300 | 5.5800 | +5.882% | 3 | 155 | -13.082% |
| 2026-06-30 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -14.309% | 1 | 155 | -7.970% |
| 2026-06-26 | 6.3900 | 6.3900 | 6.0000 | 6.1500 | +1.318% | 3 | 156 | -21.138% |
| 2026-06-25 | 6.0300 | 6.3000 | 6.0300 | 6.0700 | -9.807% | 6 | 154 | -20.099% |
| 2026-06-24 | 6.8100 | 6.8300 | 6.7300 | 6.7300 | +20.179% | 32 | 170 | -27.935% |
| 2026-06-18 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | -20.228% | 4 | 170 | -13.393% |
| 2026-06-10 | 7.2600 | 7.4500 | 6.8300 | 7.0200 | +4.776% | 23 | 161 | -30.912% |
| 2026-06-05 | 6.9700 | 7.0500 | 6.7000 | 6.7000 | +22.263% | 4 | 160 | -27.612% |
| 2026-05-22 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -11.183% | 1 | 160 | -11.496% |
| 2026-05-19 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +4.223% | 4 | 162 | -21.394% |
| 2026-05-14 | 5.9700 | 5.9700 | 5.9200 | 5.9200 | -6.032% | 3 | 162 | -18.074% |
| 2026-05-06 | 6.3400 | 6.3400 | 6.3000 | 6.3000 | -4.545% | 5 | 167 | -23.016% |
| 2026-05-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 161 | -26.515% |
| 2026-04-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.593% | 1 | 161 | -28.676% |
| 2026-04-24 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -3.831% | 2 | 161 | -33.379% |
| 2026-04-17 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -4.660% | 2 | 163 | -35.931% |
| 2026-04-16 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -20.281% | 1 | 161 | -38.917% |
| 2026-04-08 | 9.8800 | 9.9600 | 9.8800 | 9.9600 | -11.151% | 36 | 161 | -51.305% |
| 2026-04-06 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -23.638% | 5 | 135 | -56.735% |
| 2026-03-30 | 14.8600 | 14.8600 | 14.6800 | 14.6800 | +28.772% | 23 | 140 | -66.962% |
| 2026-03-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +2.981% | 8 | 128 | -57.456% |
| 2026-02-27 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +0.820% | 12 | 128 | -56.188% |
| 2026-02-20 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -2.226% | 4 | 116 | -55.829% |
| 2026-02-17 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -1.057% | 4 | 112 | -56.812% |
| 2026-02-13 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +14.185% | 80 | 149 | -57.269% |
| 2026-02-10 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +10.567% | 1 | 149 | -51.207% |
| 2026-01-22 | 8.9700 | 8.9900 | 8.9700 | 8.9900 | -13.308% | 60 | 148 | -46.051% |
| 2026-01-20 | 10.0000 | 10.3700 | 10.0000 | 10.3700 | +4.116% | 6 | 88 | -53.230% |
| 2026-01-14 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +9.692% | 3 | 88 | -51.305% |
| 2026-01-13 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -2.888% | 4 | 85 | -46.586% |
| 2025-12-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.406% | 4 | 81 | -48.128% |
| 2025-12-09 | 9.9900 | 10.2000 | 9.9700 | 9.9900 | -0.399% | 6 | 77 | -51.451% |
| 2025-12-05 | 10.0000 | 10.0300 | 10.0000 | 10.0300 | -0.397% | 4 | 71 | -51.645% |
| 2025-12-04 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -1.564% | 10 | 67 | -51.837% |
| 2025-12-03 | 10.2000 | 10.2300 | 10.2000 | 10.2300 | -0.583% | 3 | 67 | -52.590% |
| 2025-12-02 | 10.2700 | 10.2900 | 10.2700 | 10.2900 | -2.741% | 2 | 64 | -52.867% |
| 2025-12-01 | 10.6100 | 10.6400 | 10.5800 | 10.5800 | -5.872% | 6 | 62 | -54.159% |
| 2025-11-26 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -10.008% | 10 | 56 | -56.851% |
| 2025-11-24 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -10.014% | 10 | 56 | -61.169% |
| 2025-11-18 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +7.264% | 1 | 56 | -65.058% |
| 2025-11-17 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +3.272% | 10 | 57 | -62.519% |
| 2025-11-13 | 11.9800 | 12.5300 | 11.9800 | 12.5300 | +12.985% | 12 | 57 | -61.293% |
| 2025-11-10 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -11.704% | 10 | 55 | -56.267% |
| 2025-11-07 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +9.123% | 10 | 55 | -61.385% |
| 2025-11-06 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -14.360% | 10 | 55 | -57.863% |
| 2025-10-16 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -18.545% | 1 | 55 | -63.914% |
| 2025-06-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.941% | 1 | 55 | -70.606% |
| 2025-06-25 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -17.275% | 1 | 54 | -71.471% |
| 2025-05-21 | 20.7500 | 20.7500 | 20.5500 | 20.5500 | -27.231% | 2 | 53 | -76.399% |
| 2025-04-28 | 28.9900 | 28.9900 | 28.2400 | 28.2400 | -5.867% | 2 | 52 | -82.826% |
| 2025-04-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -34.783% | 4 | 52 | -83.833% |
| 2025-04-08 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +53.078% | 1 | 49 | -89.457% |
| 2025-04-03 | 29.5900 | 30.0500 | 29.5900 | 30.0500 | +19.578% | 2 | 49 | -83.860% |
| 2025-04-02 | 24.6500 | 25.1300 | 24.6500 | 25.1300 | 0.000% | 98 | 49 | -80.700% |