QQQ271217P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.0600 | 3.0600 | 2.7400 | 2.7400 | +7.031% | 2 | 351 | 0.000% |
| 2026-11-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +46.286% | 1 | 352 | +7.031% |
| 2026-10-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.224% | 1 | 351 | +56.571% |
| 2026-09-11 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 1 | 351 | +28.037% |
| 2026-09-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -19.355% | 1 | 351 | +37.000% |
| 2026-08-28 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | +5.983% | 2 | 351 | +10.484% |
| 2026-08-26 | 2.6700 | 2.6700 | 2.3400 | 2.3400 | -36.413% | 2 | 350 | +17.094% |
| 2026-08-19 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +36.803% | 1 | 350 | -25.543% |
| 2026-08-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +19.027% | 6 | 356 | +1.859% |
| 2026-08-14 | 2.2300 | 2.9400 | 2.2300 | 2.2600 | -16.296% | 4 | 354 | +21.239% |
| 2026-08-13 | 2.4000 | 2.9600 | 2.2400 | 2.7000 | -9.091% | 227 | 200 | +1.481% |
| 2026-08-12 | 2.6500 | 2.9700 | 2.5500 | 2.9700 | +0.678% | 3 | 199 | -7.744% |
| 2026-08-10 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +0.683% | 2 | 199 | -7.119% |
| 2026-08-07 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | +1.736% | 4 | 199 | -6.485% |
| 2026-08-06 | 2.4700 | 3.0700 | 2.2900 | 2.8800 | -20.000% | 242 | 68 | -4.861% |
| 2026-07-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +16.129% | 5 | 68 | -23.889% |
| 2026-07-01 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | -8.012% | 2 | 79 | -11.613% |
| 2026-06-29 | 3.3900 | 3.5100 | 2.1800 | 3.3700 | +9.772% | 30 | 89 | -18.694% |
| 2026-06-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +1.320% | 8 | 97 | -10.749% |
| 2026-06-11 | 2.9800 | 3.0300 | 2.9800 | 3.0300 | -3.195% | 2 | 96 | -9.571% |
| 2026-05-22 | 2.9000 | 3.1300 | 2.9000 | 3.1300 | -7.122% | 2 | 97 | -12.460% |
| 2026-05-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +2.744% | 1 | 96 | -18.694% |
| 2026-05-12 | 3.4500 | 3.6200 | 3.2200 | 3.2800 | -15.897% | 82 | 14 | -16.463% |
| 2026-04-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 14 | -29.744% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 2 | 13 | -33.171% |
| 2026-04-08 | 4.8400 | 4.8400 | 4.7500 | 4.7500 | +2.151% | 2 | 15 | -42.316% |
| 2026-02-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 1 | 16 | -41.075% |
| 2025-12-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.273% | 1 | 16 | -43.505% |
| 2025-10-07 | 5.1000 | 5.1200 | 5.1000 | 5.1200 | +2.400% | 2 | 15 | -46.484% |
| 2025-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 5 | 16 | -45.200% |
| 2025-09-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +2.794% | 1 | 11 | -46.796% |
| 2025-09-12 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -6.704% | 1 | 11 | -45.309% |
| 2025-08-18 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -6.283% | 1 | 10 | -48.976% |
| 2025-08-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -1.036% | 1 | 10 | -52.182% |
| 2025-08-07 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +3.393% | 2 | 9 | -52.677% |
| 2025-08-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -27.083% | 10 | 9 | -51.071% |
| 2025-05-28 | 7.6100 | 7.7500 | 7.5700 | 7.6800 | -28.157% | 4 | 19 | -64.323% |
| 2025-04-23 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -13.089% | 3 | 17 | -74.369% |
| 2025-04-21 | 13.6200 | 13.7900 | 12.3000 | 12.3000 | +0.572% | 5 | 20 | -77.724% |
| 2025-04-17 | 12.4300 | 12.4300 | 12.2300 | 12.2300 | +10.479% | 12 | 5 | -77.596% |
| 2025-04-09 | 11.3600 | 11.4800 | 11.0700 | 11.0700 | +21.916% | 12 | 5 | -75.248% |
| 2025-03-11 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -6.004% | 1 | 5 | -69.824% |
| 2025-03-10 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +17.518% | 5 | 4 | -71.636% |
| 2025-03-04 | 7.9600 | 8.2200 | 7.9600 | 8.2200 | 0.000% | 9 | 9 | -66.667% |