QQQ270917P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -9.983% | 3 | 287 | 0.000% |
| 2026-10-30 | 11.8600 | 11.8600 | 11.8200 | 11.8200 | +23.770% | 2 | 286 | -9.983% |
| 2026-10-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.551% | 1 | 285 | +11.414% |
| 2026-10-26 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.097% | 1 | 285 | +3.001% |
| 2026-10-22 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +19.444% | 1 | 284 | +3.101% |
| 2026-10-21 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -5.574% | 1 | 284 | +23.148% |
| 2026-10-19 | 8.9000 | 9.1500 | 8.6900 | 9.1500 | -1.719% | 128 | 228 | +16.284% |
| 2026-10-16 | 8.4000 | 9.3100 | 8.4000 | 9.3100 | +14.938% | 28 | 221 | +14.286% |
| 2026-10-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +5.195% | 2 | 221 | +31.358% |
| 2026-10-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -13.966% | 2 | 220 | +38.182% |
| 2026-09-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +3.468% | 1 | 221 | +18.883% |
| 2026-09-23 | 8.6600 | 8.6600 | 8.6300 | 8.6500 | -3.889% | 30 | 228 | +23.006% |
| 2026-09-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.121% | 1 | 227 | +18.222% |
| 2026-09-18 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -9.777% | 1 | 226 | +9.804% |
| 2026-09-15 | 10.6800 | 10.7400 | 10.6800 | 10.7400 | -3.156% | 2 | 225 | -0.931% |
| 2026-09-02 | 11.1000 | 11.1000 | 11.0900 | 11.0900 | +3.163% | 2 | 237 | -4.058% |
| 2026-08-31 | 11.1800 | 11.1800 | 10.7500 | 10.7500 | -5.286% | 15 | 224 | -1.023% |
| 2026-08-28 | 11.3000 | 11.4800 | 11.0600 | 11.3500 | -5.965% | 190 | 176 | -6.256% |
| 2026-08-26 | 11.9700 | 12.0700 | 11.9700 | 12.0700 | +3.339% | 2 | 174 | -11.848% |
| 2026-08-13 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -6.485% | 1 | 173 | -8.904% |
| 2026-08-07 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -8.498% | 14 | 159 | -14.812% |
| 2026-08-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +6.391% | 1 | 160 | -22.051% |
| 2026-08-05 | 13.5000 | 13.5000 | 12.8300 | 12.8300 | -9.902% | 2 | 159 | -17.069% |
| 2026-08-03 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -24.974% | 1 | 158 | -25.281% |
| 2026-07-29 | 18.1500 | 18.9800 | 18.1500 | 18.9800 | -0.158% | 2 | 157 | -43.941% |
| 2026-07-28 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +21.160% | 1 | 157 | -44.029% |
| 2026-07-09 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +11.119% | 3 | 154 | -32.186% |
| 2026-06-02 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -29.294% | 1 | 154 | -24.646% |
| 2026-04-24 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -2.060% | 1 | 154 | -46.720% |
| 2026-04-23 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -2.487% | 13 | 155 | -47.818% |
| 2026-04-20 | 21.0600 | 21.0600 | 20.9100 | 20.9100 | -5.084% | 9 | 155 | -49.115% |
| 2026-04-16 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -15.399% | 5 | 147 | -51.702% |
| 2026-04-10 | 25.6100 | 26.0400 | 25.6100 | 26.0400 | -1.773% | 2 | 142 | -59.140% |
| 2026-04-08 | 26.4500 | 26.5100 | 26.4500 | 26.5100 | -14.677% | 2 | 143 | -59.864% |
| 2026-04-01 | 31.3500 | 31.3500 | 31.0700 | 31.0700 | -14.478% | 2 | 143 | -65.755% |
| 2026-03-31 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | -1.170% | 1 | 144 | -70.713% |
| 2026-03-27 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | +22.738% | 1 | 144 | -71.055% |
| 2026-03-23 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +1.525% | 1 | 145 | -64.474% |
| 2026-03-06 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +17.156% | 1 | 144 | -63.932% |
| 2026-02-10 | 25.2900 | 25.2900 | 25.1800 | 25.1800 | -8.035% | 2 | 143 | -57.744% |
| 2026-02-06 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -2.144% | 1 | 143 | -61.140% |
| 2026-02-04 | 28.3700 | 28.7000 | 27.9800 | 27.9800 | +3.247% | 59 | 142 | -61.973% |
| 2026-01-20 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +10.657% | 20 | 98 | -60.738% |
| 2026-01-16 | 24.5400 | 24.5400 | 24.4800 | 24.4900 | -2.933% | 28 | 50 | -56.554% |
| 2025-12-31 | 25.2800 | 25.2800 | 25.2300 | 25.2300 | -15.421% | 28 | 24 | -57.828% |
| 2025-11-25 | 29.8300 | 29.8300 | 29.8300 | 29.8300 | +13.465% | 2 | 24 | -64.331% |
| 2025-11-03 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +2.018% | 22 | 2 | -59.528% |
| 2025-10-27 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | 0.000% | 2 | 2 | -58.712% |