QQQ271217P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | +10.685% | 2 | 380 | 0.000% |
| 2026-11-02 | 3.4300 | 3.6500 | 3.4300 | 3.6500 | +10.272% | 2 | 380 | +10.685% |
| 2026-10-30 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | +3.762% | 2 | 379 | +22.054% |
| 2026-10-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +2.903% | 1 | 380 | +26.646% |
| 2026-10-22 | 3.0300 | 3.1500 | 2.8300 | 3.1000 | +15.672% | 12 | 371 | +30.323% |
| 2026-10-21 | 3.3400 | 3.3400 | 2.6800 | 2.6800 | +0.752% | 4 | 371 | +50.746% |
| 2026-10-02 | 2.5900 | 2.6600 | 2.5900 | 2.6600 | -3.273% | 2 | 371 | +51.880% |
| 2026-10-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 1 | 372 | +46.909% |
| 2026-09-24 | 2.9400 | 2.9400 | 2.6700 | 2.6700 | -19.335% | 2 | 373 | +51.311% |
| 2026-09-01 | 3.3700 | 3.3700 | 3.3000 | 3.3100 | -2.647% | 4 | 373 | +22.054% |
| 2026-08-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.356% | 1 | 372 | +18.824% |
| 2026-08-21 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +0.270% | 1 | 371 | +8.895% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 1 | 370 | +9.189% |
| 2026-08-14 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | +2.459% | 47 | 370 | +7.733% |
| 2026-08-11 | 3.9300 | 3.9300 | 3.6600 | 3.6600 | -19.912% | 3 | 367 | +10.383% |
| 2026-06-30 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | -1.082% | 2 | 368 | -11.597% |
| 2026-06-16 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | +0.435% | 10 | 368 | -12.554% |
| 2026-05-21 | 4.7600 | 4.7700 | 4.5700 | 4.6000 | -0.648% | 51 | 419 | -12.174% |
| 2026-05-18 | 4.9800 | 5.6800 | 4.6300 | 4.6300 | -15.818% | 14 | 425 | -12.743% |
| 2026-05-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +13.636% | 2 | 423 | -26.545% |
| 2026-05-11 | 5.7600 | 6.9300 | 4.7300 | 4.8400 | +3.640% | 65 | 358 | -16.529% |
| 2026-05-08 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -5.081% | 2 | 358 | -13.490% |
| 2026-05-07 | 4.8800 | 4.9500 | 4.8800 | 4.9200 | -0.405% | 19 | 356 | -17.886% |
| 2026-05-06 | 5.1900 | 5.1900 | 4.9400 | 4.9400 | +6.237% | 2 | 337 | -18.219% |
| 2026-05-05 | 5.1000 | 5.7500 | 4.6400 | 4.6500 | -9.180% | 76 | 336 | -13.118% |
| 2026-05-01 | 5.0700 | 5.2700 | 5.0700 | 5.1200 | -11.724% | 60 | 299 | -21.094% |
| 2026-04-21 | 5.7900 | 5.8000 | 5.7900 | 5.8000 | -40.329% | 32 | 267 | -30.345% |
| 2026-03-30 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +15.030% | 2 | 267 | -58.436% |
| 2026-03-26 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +17.036% | 2 | 269 | -52.189% |
| 2026-02-06 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +13.701% | 20 | 271 | -44.044% |
| 2026-01-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.626% | 3 | 276 | -36.378% |
| 2025-12-29 | 6.4300 | 6.4300 | 6.3900 | 6.3900 | -13.881% | 4 | 277 | -36.776% |
| 2025-12-17 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -8.282% | 10 | 277 | -45.553% |
| 2025-11-24 | 8.1000 | 8.1000 | 8.0800 | 8.0900 | -6.474% | 11 | 270 | -50.062% |
| 2025-11-18 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +18.169% | 10 | 263 | -53.295% |
| 2025-11-10 | 7.2100 | 7.3200 | 7.2100 | 7.3200 | -6.752% | 4 | 263 | -44.809% |
| 2025-11-05 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +15.103% | 4 | 263 | -48.535% |
| 2025-10-29 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -4.348% | 1 | 267 | -40.762% |
| 2025-10-08 | 7.6600 | 7.6600 | 7.1300 | 7.1300 | -3.125% | 10 | 266 | -43.338% |
| 2025-10-03 | 7.3800 | 7.3800 | 7.3600 | 7.3600 | +2.364% | 6 | 257 | -45.109% |
| 2025-10-02 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +0.700% | 5 | 257 | -43.811% |
| 2025-09-29 | 7.3400 | 7.3400 | 7.1400 | 7.1400 | -7.871% | 8 | 257 | -43.417% |
| 2025-09-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.674% | 8 | 257 | -47.871% |
| 2025-09-02 | 8.5700 | 8.6200 | 8.5700 | 8.5800 | -1.493% | 6 | 252 | -52.914% |
| 2025-08-20 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +12.532% | 10 | 252 | -53.617% |
| 2025-07-15 | 8.5700 | 8.6100 | 7.7400 | 7.7400 | -29.636% | 12 | 262 | -47.804% |
| 2025-06-04 | 11.3600 | 11.3600 | 11.0000 | 11.0000 | -6.063% | 2 | 252 | -63.273% |
| 2025-05-30 | 11.5900 | 11.7100 | 11.5900 | 11.7100 | -24.646% | 4 | 252 | -65.500% |
| 2025-05-06 | 15.3400 | 15.5400 | 15.3400 | 15.5400 | +7.172% | 2 | 251 | -74.003% |
| 2025-05-01 | 14.4300 | 14.5300 | 14.4300 | 14.5000 | -15.006% | 6 | 250 | -72.138% |
| 2025-04-30 | 16.1300 | 17.0600 | 16.1300 | 17.0600 | +12.089% | 4 | 247 | -76.319% |
| 2025-04-29 | 15.0800 | 15.5000 | 11.1000 | 15.2200 | -7.758% | 8 | 245 | -73.456% |
| 2025-04-28 | 14.4300 | 18.1200 | 10.5000 | 16.5000 | -22.717% | 465 | 242 | -75.515% |
| 2025-04-21 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +5.641% | 10 | 18 | -81.077% |
| 2025-04-11 | 19.7200 | 20.2100 | 19.7200 | 20.2100 | +26.313% | 4 | 18 | -80.010% |
| 2025-04-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -29.825% | 1 | 19 | -74.750% |
| 2025-04-07 | 20.0000 | 22.8000 | 20.0000 | 22.8000 | +40.394% | 8 | 18 | -82.281% |
| 2025-04-03 | 15.5800 | 16.2400 | 15.5800 | 16.2400 | +27.975% | 27 | 17 | -75.123% |
| 2025-03-14 | 12.8900 | 12.8900 | 12.6900 | 12.6900 | -6.000% | 4 | 26 | -68.164% |
| 2025-03-10 | 13.5500 | 13.6700 | 13.1900 | 13.5000 | 0.000% | 25 | 25 | -70.074% |