QQQ270617P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.4600 | 6.2800 | 4.4600 | 6.1500 | +37.277% | 4 | 371 | 0.000% |
| 2026-10-30 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +34.940% | 1 | 372 | +37.277% |
| 2026-10-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -20.764% | 4 | 374 | +85.241% |
| 2026-10-23 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +10.554% | 4 | 370 | +46.778% |
| 2026-10-22 | 3.7900 | 3.8000 | 3.7900 | 3.7900 | +16.615% | 6 | 375 | +62.269% |
| 2026-10-21 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | +6.209% | 6 | 371 | +89.231% |
| 2026-10-14 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -49.836% | 1 | 370 | +100.980% |
| 2026-08-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -22.687% | 1 | 370 | +0.820% |
| 2026-07-29 | 7.9900 | 8.2000 | 7.7300 | 7.8900 | +5.764% | 22 | 374 | -22.053% |
| 2026-07-28 | 7.8300 | 7.8900 | 7.4400 | 7.4600 | -9.356% | 55 | 375 | -17.560% |
| 2026-07-27 | 7.7900 | 8.2300 | 7.7900 | 8.2300 | +4.046% | 2 | 375 | -25.273% |
| 2026-07-24 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +5.607% | 1 | 376 | -22.250% |
| 2026-07-13 | 7.0600 | 7.4900 | 6.9000 | 7.4900 | +12.126% | 10 | 370 | -17.891% |
| 2026-07-10 | 6.7200 | 6.8400 | 6.6800 | 6.6800 | -9.485% | 6 | 365 | -7.934% |
| 2026-07-02 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +2.929% | 1 | 365 | -16.667% |
| 2026-07-01 | 6.9500 | 7.1700 | 6.9000 | 7.1700 | -10.932% | 20 | 347 | -14.226% |
| 2026-06-26 | 7.9400 | 8.0500 | 7.9400 | 8.0500 | +2.548% | 3 | 344 | -23.602% |
| 2026-06-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -14.114% | 1 | 343 | -21.656% |
| 2026-06-24 | 8.7200 | 9.1400 | 8.3800 | 9.1400 | +5.543% | 53 | 318 | -32.713% |
| 2026-06-23 | 8.4200 | 8.8900 | 8.4200 | 8.6600 | +15.775% | 13 | 313 | -28.984% |
| 2026-06-22 | 7.2500 | 7.5000 | 7.2500 | 7.4800 | +3.889% | 4 | 314 | -17.781% |
| 2026-06-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 40 | 274 | -14.583% |
| 2026-06-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.556% | 1 | 274 | -19.079% |
| 2026-06-11 | 8.4000 | 8.6000 | 7.2000 | 7.2000 | -13.669% | 4 | 276 | -14.583% |
| 2026-06-05 | 7.7800 | 8.3400 | 7.7800 | 8.3400 | +22.828% | 5 | 276 | -26.259% |
| 2026-06-04 | 7.0500 | 7.0500 | 6.7900 | 6.7900 | +3.823% | 15 | 264 | -9.426% |
| 2026-05-28 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | -3.397% | 2 | 264 | -5.963% |
| 2026-05-27 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -1.884% | 1 | 265 | -9.158% |
| 2026-05-26 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -0.145% | 4 | 262 | -10.870% |
| 2026-05-22 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -11.068% | 5 | 267 | -10.999% |
| 2026-05-14 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -0.639% | 1 | 267 | -20.849% |
| 2026-05-08 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -3.695% | 1 | 267 | -21.355% |
| 2026-05-06 | 8.1800 | 8.1900 | 8.1200 | 8.1200 | -0.976% | 4 | 266 | -24.261% |
| 2026-05-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -17.255% | 2 | 265 | -25.000% |
| 2026-04-17 | 9.8900 | 9.9100 | 9.8900 | 9.9100 | -7.642% | 2 | 265 | -37.941% |
| 2026-04-14 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -10.658% | 1 | 265 | -42.684% |
| 2026-04-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -28.851% | 1 | 265 | -48.793% |
| 2026-03-26 | 16.8700 | 16.8800 | 16.8700 | 16.8800 | +0.776% | 2 | 265 | -63.566% |
| 2026-03-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +15.677% | 1 | 264 | -63.284% |
| 2026-03-09 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -10.118% | 1 | 264 | -57.528% |
| 2026-03-03 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +16.402% | 1 | 264 | -61.825% |
| 2026-03-02 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +2.140% | 1 | 264 | -55.564% |
| 2026-02-20 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +8.661% | 2 | 264 | -54.613% |
| 2026-02-09 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -12.675% | 1 | 264 | -50.682% |
| 2026-02-06 | 14.2500 | 14.2800 | 14.2500 | 14.2800 | -3.514% | 2 | 263 | -56.933% |
| 2026-02-05 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | +27.039% | 2 | 264 | -58.446% |
| 2026-01-28 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.851% | 2 | 265 | -47.210% |
| 2026-01-15 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.689% | 1 | 263 | -47.660% |
| 2026-01-05 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.165% | 1 | 263 | -49.590% |
| 2026-01-02 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +1.465% | 1 | 263 | -50.682% |
| 2025-12-31 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +2.417% | 4 | 262 | -49.959% |
| 2025-12-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.615% | 1 | 261 | -48.750% |
| 2025-12-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.058% | 20 | 261 | -52.140% |
| 2025-12-04 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -3.245% | 10 | 261 | -53.125% |
| 2025-12-01 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -4.372% | 1 | 261 | -54.646% |
| 2025-11-26 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -11.596% | 10 | 261 | -56.629% |
| 2025-11-24 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -14.041% | 1 | 261 | -61.658% |
| 2025-11-21 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +13.297% | 1 | 262 | -67.042% |
| 2025-11-17 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +8.000% | 10 | 262 | -62.659% |
| 2025-11-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -8.077% | 10 | 255 | -59.672% |
| 2025-11-07 | 16.3500 | 16.5900 | 16.3500 | 16.5900 | +10.748% | 220 | 255 | -62.929% |
| 2025-11-06 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +8.551% | 10 | 120 | -58.945% |
| 2025-11-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.147% | 10 | 111 | -55.435% |
| 2025-10-30 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -7.782% | 1 | 111 | -54.478% |
| 2025-10-10 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -4.870% | 1 | 111 | -58.020% |
| 2025-09-23 | 14.5900 | 15.4000 | 14.5900 | 15.4000 | -0.709% | 144 | 111 | -60.065% |
| 2025-09-11 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -1.835% | 1 | 46 | -60.348% |
| 2025-09-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.469% | 1 | 46 | -61.076% |
| 2025-09-08 | 16.0900 | 16.2000 | 16.0900 | 16.2000 | -1.340% | 6 | 45 | -62.037% |
| 2025-09-05 | 16.3500 | 16.4200 | 16.3500 | 16.4200 | -0.485% | 2 | 40 | -62.546% |
| 2025-08-22 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.852% | 1 | 40 | -62.727% |
| 2025-08-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 0.000% | 1 | 41 | -62.037% |
| 2025-08-13 | 15.8300 | 16.2000 | 15.8300 | 16.2000 | -34.730% | 2 | 40 | -62.037% |
| 2025-06-17 | 24.8300 | 24.8300 | 24.8200 | 24.8200 | -10.105% | 2 | 38 | -75.222% |
| 2025-05-14 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | -31.709% | 1 | 37 | -77.725% |
| 2025-04-23 | 40.4300 | 40.4300 | 40.4300 | 40.4300 | -17.406% | 10 | 36 | -84.789% |
| 2025-04-08 | 48.4200 | 48.9500 | 48.4200 | 48.9500 | -13.729% | 5 | 26 | -87.436% |
| 2025-04-07 | 65.6200 | 65.6200 | 46.8200 | 56.7400 | 0.000% | 56 | 31 | -89.161% |