QQQ271217P00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -8.442% | 1 | 425 | 0.000% |
| 2026-10-30 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | +6.944% | 2 | 425 | -8.442% |
| 2026-10-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 34 | 391 | -2.083% |
| 2026-10-23 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 34 | 357 | -7.237% |
| 2026-10-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +30.435% | 36 | 393 | -6.000% |
| 2026-10-09 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | -23.333% | 36 | 359 | +22.609% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.635% | 1 | 359 | -6.000% |
| 2026-07-31 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.500% | 50 | 309 | -25.397% |
| 2026-07-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.504% | 1 | 310 | -29.500% |
| 2026-06-23 | 2.3600 | 2.3600 | 2.2600 | 2.2600 | +1.802% | 2 | 310 | -37.611% |
| 2026-06-05 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1750.000% | 1 | 309 | -36.486% |
| 2026-05-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -94.313% | 1 | 308 | +1075.000% |
| 2026-05-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -20.076% | 10 | 308 | -33.175% |
| 2026-04-20 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | +10.924% | 25 | 308 | -46.591% |
| 2026-04-17 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -25.392% | 1 | 284 | -40.756% |
| 2026-04-16 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +17.279% | 10 | 284 | -55.799% |
| 2026-01-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +0.369% | 1 | 274 | -48.162% |
| 2025-12-29 | 2.8600 | 2.8600 | 2.7100 | 2.7100 | -7.509% | 4 | 275 | -47.970% |
| 2025-12-10 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.333% | 3 | 275 | -51.877% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.280% | 2 | 278 | -53.000% |
| 2025-10-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.247% | 400 | 680 | -54.072% |
| 2025-10-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +5.195% | 1 | 680 | -56.481% |
| 2025-09-30 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -5.231% | 1 | 681 | -54.221% |
| 2025-09-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.167% | 5 | 680 | -56.615% |
| 2025-09-24 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | -9.565% | 10 | 680 | -54.808% |
| 2025-09-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.650% | 3 | 675 | -59.130% |
| 2025-09-22 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | +0.980% | 6 | 675 | -54.369% |
| 2025-09-17 | 3.2500 | 3.2500 | 3.0600 | 3.0600 | -3.165% | 52 | 678 | -53.922% |
| 2025-09-12 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -6.231% | 1 | 726 | -55.380% |
| 2025-08-28 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +6.646% | 1 | 727 | -58.160% |
| 2025-08-27 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -9.714% | 1 | 727 | -55.380% |
| 2025-08-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.507% | 25 | 727 | -59.714% |
| 2025-07-11 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -7.474% | 1 | 702 | -60.724% |
| 2025-07-02 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -6.280% | 1 | 702 | -63.660% |
| 2025-06-25 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | -9.211% | 2 | 708 | -65.942% |
| 2025-06-18 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +0.441% | 2 | 710 | -69.079% |
| 2025-06-06 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -5.021% | 2 | 710 | -68.943% |
| 2025-05-28 | 4.8900 | 4.8900 | 4.6500 | 4.7800 | +1.702% | 166 | 711 | -70.502% |
| 2025-05-21 | 4.7000 | 4.7100 | 4.7000 | 4.7000 | +6.335% | 11 | 792 | -70.000% |
| 2025-05-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -5.556% | 10 | 787 | -68.100% |
| 2025-05-12 | 4.7500 | 4.7500 | 4.3200 | 4.6800 | -20.273% | 15 | 787 | -69.872% |
| 2025-05-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.910% | 3 | 796 | -75.980% |
| 2025-05-05 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -4.000% | 1 | 793 | -75.521% |
| 2025-04-30 | 6.3400 | 6.3400 | 6.0000 | 6.0000 | +5.634% | 51 | 794 | -76.500% |
| 2025-04-28 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +9.231% | 25 | 743 | -75.176% |
| 2025-04-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 2 | 718 | -72.885% |
| 2025-04-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -24.303% | 20 | 717 | -75.263% |
| 2025-04-21 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +3.862% | 6 | 737 | -81.275% |
| 2025-04-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.399% | 1 | 731 | -80.552% |
| 2025-04-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +7.843% | 10 | 731 | -80.280% |
| 2025-04-15 | 6.4800 | 6.6300 | 6.4100 | 6.6300 | +10.870% | 3 | 731 | -78.733% |
| 2025-04-14 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -17.517% | 50 | 732 | -76.421% |
| 2025-04-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.859% | 1 | 682 | -80.552% |
| 2025-04-09 | 7.9500 | 7.9500 | 5.9000 | 6.6600 | -19.565% | 63 | 682 | -78.829% |
| 2025-04-08 | 7.0000 | 8.2800 | 7.0000 | 8.2800 | +26.994% | 13 | 642 | -82.971% |
| 2025-04-07 | 8.7500 | 9.0000 | 6.5200 | 6.5200 | -13.067% | 13 | 651 | -78.374% |
| 2025-04-04 | 4.6700 | 7.5000 | 4.6700 | 7.5000 | +46.771% | 226 | 641 | -81.200% |
| 2025-04-03 | 5.8200 | 5.8200 | 5.1100 | 5.1100 | +5.797% | 410 | 528 | -72.407% |
| 2025-04-01 | 4.7900 | 4.8300 | 4.7900 | 4.8300 | +2.114% | 26 | 318 | -70.807% |
| 2025-03-31 | 5.0000 | 5.0000 | 4.7300 | 4.7300 | +5.111% | 2 | 293 | -70.190% |
| 2025-03-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +23.626% | 2 | 291 | -68.667% |
| 2025-03-27 | 6.1600 | 6.1600 | 3.5800 | 3.6400 | -23.207% | 12 | 290 | -61.264% |
| 2025-03-26 | 4.2500 | 6.8800 | 4.2300 | 4.7400 | +15.610% | 31 | 302 | -70.253% |
| 2025-03-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 1 | 298 | -65.610% |
| 2025-03-24 | 4.5400 | 4.5400 | 4.3500 | 4.3500 | +3.571% | 2 | 297 | -67.586% |
| 2025-03-20 | 4.9300 | 4.9300 | 4.2000 | 4.2000 | -11.950% | 6 | 296 | -66.429% |
| 2025-03-19 | 4.5600 | 4.7700 | 4.4300 | 4.7700 | +6.951% | 7 | 291 | -70.440% |
| 2025-03-17 | 4.5400 | 4.5400 | 4.4600 | 4.4600 | +1.134% | 3 | 290 | -68.386% |
| 2025-03-14 | 4.5900 | 4.7000 | 4.4100 | 4.4100 | -10.000% | 462 | 288 | -68.027% |
| 2025-03-13 | 4.8100 | 5.1400 | 4.7200 | 4.9000 | +5.376% | 218 | 51 | -71.224% |
| 2025-03-12 | 4.5600 | 4.6500 | 4.5600 | 4.6500 | -3.125% | 26 | 51 | -69.677% |
| 2025-03-11 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | 0.000% | 25 | 25 | -70.625% |