QQQ271217P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 298 | 0.000% |
| 2026-11-03 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +35.185% | 1 | 298 | +9.589% |
| 2026-09-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.250% | 1 | 298 | +48.148% |
| 2026-09-22 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.195% | 1 | 297 | +38.889% |
| 2026-09-17 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 128 | 244 | +21.951% |
| 2026-09-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -20.863% | 1 | 244 | +21.212% |
| 2026-08-20 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +3.990% | 1 | 243 | -4.077% |
| 2026-08-11 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -13.578% | 1 | 242 | -0.249% |
| 2026-07-16 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | -1.277% | 2 | 241 | -13.793% |
| 2026-06-30 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +0.427% | 2 | 242 | -14.894% |
| 2026-06-04 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | +0.214% | 2 | 243 | -14.530% |
| 2026-05-27 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -0.849% | 10 | 253 | -14.347% |
| 2026-05-26 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -2.887% | 1 | 253 | -15.074% |
| 2026-05-21 | 4.7600 | 4.8500 | 4.7600 | 4.8500 | -3.000% | 11 | 243 | -17.526% |
| 2026-05-11 | 4.5300 | 5.0500 | 4.5300 | 5.0000 | -3.846% | 55 | 203 | -20.000% |
| 2026-05-07 | 5.2300 | 5.4800 | 5.2000 | 5.2000 | +0.971% | 54 | 203 | -23.077% |
| 2026-05-05 | 5.0000 | 5.7200 | 4.0400 | 5.1500 | -5.505% | 128 | 201 | -22.330% |
| 2026-05-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.869% | 36 | 143 | -26.606% |
| 2026-05-01 | 5.3700 | 5.3700 | 4.9000 | 5.3500 | -15.079% | 36 | 138 | -25.234% |
| 2026-04-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -27.503% | 5 | 138 | -36.508% |
| 2026-04-02 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -12.926% | 1 | 133 | -53.970% |
| 2026-03-27 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +32.361% | 1 | 133 | -59.920% |
| 2026-02-06 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +8.333% | 30 | 133 | -46.950% |
| 2026-01-20 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +4.348% | 2 | 133 | -42.529% |
| 2026-01-07 | 6.6100 | 6.7400 | 6.5700 | 6.6700 | -0.299% | 7 | 135 | -40.030% |
| 2026-01-06 | 6.7000 | 6.7000 | 6.6900 | 6.6900 | -0.149% | 2 | 136 | -40.209% |
| 2025-12-29 | 6.7600 | 6.7600 | 6.6900 | 6.7000 | -13.548% | 4 | 136 | -40.299% |
| 2025-12-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.588% | 10 | 136 | -48.387% |
| 2025-12-12 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +0.271% | 1 | 126 | -46.019% |
| 2025-12-01 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -13.263% | 10 | 125 | -45.873% |
| 2025-11-24 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -6.271% | 1 | 115 | -53.052% |
| 2025-11-21 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +0.553% | 3 | 115 | -55.996% |
| 2025-11-18 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +8.005% | 10 | 112 | -55.752% |
| 2025-11-13 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +10.277% | 10 | 102 | -52.210% |
| 2025-10-07 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +1.065% | 3 | 92 | -47.299% |
| 2025-09-26 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +1.486% | 1 | 92 | -46.738% |
| 2025-09-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 10 | 93 | -45.946% |
| 2025-09-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.818% | 10 | 103 | -50.617% |
| 2025-09-04 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -2.071% | 5 | 93 | -52.996% |
| 2025-09-03 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +4.952% | 2 | 93 | -53.970% |
| 2025-08-22 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +4.151% | 1 | 91 | -51.691% |
| 2025-08-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.119% | 2 | 91 | -49.686% |
| 2025-08-12 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -7.373% | 77 | 91 | -50.249% |
| 2025-07-31 | 8.3800 | 8.6800 | 8.3800 | 8.6800 | +2.600% | 7 | 47 | -53.917% |
| 2025-07-29 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -7.943% | 1 | 42 | -52.719% |
| 2025-07-22 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +1.323% | 1 | 41 | -56.474% |
| 2025-07-18 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -4.727% | 1 | 40 | -55.899% |
| 2025-07-17 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -3.546% | 1 | 40 | -57.983% |
| 2025-06-30 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -11.480% | 10 | 40 | -59.473% |
| 2025-06-09 | 11.3100 | 11.3100 | 11.1500 | 11.1500 | -14.231% | 7 | 30 | -64.126% |
| 2025-05-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.444% | 1 | 28 | -69.231% |
| 2025-05-02 | 14.9900 | 14.9900 | 14.6800 | 14.6800 | -4.052% | 6 | 29 | -72.752% |
| 2025-05-01 | 15.2100 | 15.3000 | 15.2100 | 15.3000 | -3.955% | 2 | 30 | -73.856% |
| 2025-04-29 | 11.5700 | 16.2000 | 11.5700 | 15.9300 | -4.496% | 4 | 30 | -74.890% |
| 2025-04-28 | 11.2000 | 16.6800 | 11.2000 | 16.6800 | +9.020% | 24 | 30 | -76.019% |
| 2025-04-25 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -23.500% | 26 | 30 | -73.856% |
| 2025-04-22 | 19.4500 | 20.0000 | 19.4500 | 20.0000 | +16.959% | 23 | 43 | -80.000% |
| 2025-04-09 | 23.2600 | 23.2600 | 17.1000 | 17.1000 | -5.000% | 2 | 28 | -76.608% |
| 2025-04-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -23.534% | 1 | 27 | -77.778% |
| 2025-04-07 | 27.5000 | 27.5000 | 23.5400 | 23.5400 | +11.723% | 9 | 26 | -83.008% |
| 2025-04-04 | 21.1000 | 21.1000 | 20.2400 | 21.0700 | +23.941% | 22 | 26 | -81.016% |
| 2025-04-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +33.333% | 1 | 19 | -76.471% |
| 2025-03-26 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.594% | 2 | 18 | -68.627% |
| 2025-03-24 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -9.030% | 1 | 16 | -67.186% |
| 2025-03-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.543% | 2 | 17 | -70.149% |
| 2025-03-13 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -2.227% | 1 | 15 | -70.610% |
| 2025-03-12 | 13.9500 | 13.9600 | 13.9200 | 13.9200 | +6.017% | 14 | 15 | -71.264% |
| 2025-03-06 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | 0.000% | 1 | 1 | -69.535% |