QQQ271217P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +48.852% | 1 | 498 | 0.000% |
| 2026-10-15 | 3.0500 | 3.0800 | 3.0500 | 3.0500 | +4.811% | 176 | 447 | +48.852% |
| 2026-10-13 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -14.663% | 4 | 443 | +56.014% |
| 2026-10-12 | 3.1000 | 3.4100 | 3.1000 | 3.4100 | +7.911% | 7 | 438 | +33.138% |
| 2026-10-09 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | +2.932% | 2 | 438 | +43.671% |
| 2026-10-05 | 3.3600 | 3.3600 | 3.0700 | 3.0700 | -5.828% | 2 | 438 | +47.883% |
| 2026-10-02 | 3.1300 | 3.2600 | 3.1300 | 3.2600 | -2.102% | 2 | 438 | +39.264% |
| 2026-10-01 | 3.4300 | 3.4300 | 3.1800 | 3.3300 | -4.035% | 4 | 438 | +36.336% |
| 2026-09-28 | 3.5900 | 3.5900 | 3.3200 | 3.4700 | -5.962% | 10 | 438 | +30.836% |
| 2026-09-24 | 3.5100 | 4.0900 | 3.5100 | 3.6900 | -5.141% | 9 | 434 | +23.035% |
| 2026-09-15 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +12.428% | 1 | 433 | +16.710% |
| 2026-09-08 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -4.945% | 25 | 513 | +31.214% |
| 2026-09-04 | 4.0000 | 4.0000 | 3.6400 | 3.6400 | -4.211% | 55 | 528 | +24.725% |
| 2026-09-03 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | +14.458% | 17 | 528 | +19.474% |
| 2026-09-02 | 3.9200 | 3.9200 | 3.3200 | 3.3200 | -32.245% | 6 | 530 | +36.747% |
| 2026-08-25 | 3.7700 | 4.9000 | 3.7700 | 4.9000 | +13.426% | 2 | 530 | -7.347% |
| 2026-08-21 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -9.623% | 1 | 529 | +5.093% |
| 2026-08-20 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +50.789% | 100 | 429 | -5.021% |
| 2026-08-17 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -29.556% | 2 | 430 | +43.218% |
| 2026-08-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -20.635% | 1 | 430 | +0.889% |
| 2026-07-29 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +10.526% | 20 | 450 | -19.929% |
| 2026-07-14 | 5.2200 | 5.2200 | 5.1300 | 5.1300 | -5.176% | 2 | 450 | -11.501% |
| 2026-07-10 | 5.2100 | 5.4100 | 5.2100 | 5.4100 | -10.873% | 2 | 450 | -16.081% |
| 2026-06-10 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.621% | 15 | 530 | -25.206% |
| 2026-06-09 | 5.6700 | 6.1700 | 5.6700 | 6.1700 | +3.697% | 30 | 530 | -26.418% |
| 2026-06-08 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.507% | 10 | 530 | -23.697% |
| 2026-06-05 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +8.425% | 25 | 530 | -23.311% |
| 2026-06-03 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +4.598% | 40 | 570 | -16.850% |
| 2026-06-02 | 4.9300 | 5.2200 | 4.9300 | 5.2200 | -7.937% | 310 | 280 | -13.027% |
| 2026-05-08 | 5.6800 | 5.6800 | 5.6700 | 5.6700 | -1.903% | 20 | 280 | -19.929% |
| 2026-05-07 | 5.9000 | 5.9000 | 5.7800 | 5.7800 | -2.200% | 20 | 280 | -21.453% |
| 2026-05-06 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -2.636% | 22 | 260 | -23.181% |
| 2026-05-05 | 5.9900 | 6.6700 | 3.9900 | 6.0700 | -40.490% | 120 | 260 | -25.206% |
| 2026-03-26 | 10.2400 | 10.2400 | 10.1400 | 10.2000 | +4.401% | 191 | 190 | -55.490% |
| 2026-03-19 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +14.269% | 1 | 82 | -53.531% |
| 2026-02-06 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.888% | 32 | 82 | -46.901% |
| 2026-02-03 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +3.745% | 1 | 80 | -45.367% |
| 2026-01-30 | 8.1800 | 8.1800 | 8.0100 | 8.0100 | +8.684% | 5 | 81 | -43.321% |
| 2026-01-27 | 7.4100 | 7.4100 | 7.3700 | 7.3700 | -2.899% | 2 | 83 | -38.399% |
| 2025-12-30 | 7.7200 | 7.7200 | 7.5900 | 7.5900 | -0.654% | 2 | 83 | -40.184% |
| 2025-12-29 | 7.6500 | 7.6700 | 7.6400 | 7.6400 | -13.379% | 80 | 82 | -40.576% |
| 2025-12-17 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -17.570% | 10 | 65 | -48.526% |
| 2025-11-21 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.594% | 2 | 55 | -57.570% |
| 2025-11-18 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +8.025% | 10 | 55 | -55.621% |
| 2025-11-13 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +6.764% | 10 | 45 | -52.059% |
| 2025-10-24 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +2.662% | 1 | 35 | -48.816% |
| 2025-10-09 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -1.930% | 2 | 36 | -47.454% |
| 2025-10-03 | 8.7700 | 8.8100 | 8.7700 | 8.8100 | +1.264% | 2 | 36 | -48.468% |
| 2025-10-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.209% | 3 | 36 | -47.816% |
| 2025-09-22 | 8.4200 | 8.4200 | 8.0400 | 8.0400 | -8.844% | 3 | 36 | -43.532% |
| 2025-09-12 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -8.125% | 2 | 37 | -48.526% |
| 2025-09-05 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.894% | 1 | 35 | -52.708% |
| 2025-08-18 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +0.107% | 3 | 34 | -51.340% |
| 2025-08-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -6.613% | 6 | 33 | -51.288% |
| 2025-08-06 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -3.668% | 2 | 27 | -54.509% |
| 2025-08-05 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 1 | 29 | -56.178% |
| 2025-07-15 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -23.711% | 1 | 29 | -56.178% |
| 2025-05-19 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -24.219% | 1 | 29 | -66.568% |
| 2025-05-01 | 17.7500 | 17.9200 | 17.6600 | 17.9200 | -3.604% | 4 | 29 | -74.665% |
| 2025-04-29 | 18.4800 | 18.5900 | 18.4800 | 18.5900 | -0.800% | 2 | 31 | -75.578% |
| 2025-04-28 | 17.8700 | 19.1000 | 13.7400 | 18.7400 | -16.526% | 35 | 32 | -75.774% |
| 2025-04-08 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -18.689% | 1 | 19 | -79.777% |
| 2025-04-07 | 31.6000 | 31.6000 | 27.6100 | 27.6100 | +1.957% | 6 | 13 | -83.557% |
| 2025-04-04 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | +76.993% | 4 | 13 | -83.235% |
| 2025-03-17 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.409% | 1 | 11 | -70.327% |
| 2025-03-13 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -6.549% | 1 | 10 | -71.338% |
| 2025-03-11 | 17.1300 | 17.1300 | 16.9500 | 16.9500 | 0.000% | 20 | 10 | -73.215% |