QQQ271217P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +28.235% | 3 | 419 | 0.000% |
| 2026-10-30 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | +20.853% | 4 | 418 | +28.235% |
| 2026-10-28 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +2.179% | 2 | 418 | +54.976% |
| 2026-10-27 | 4.0300 | 4.1500 | 4.0300 | 4.1300 | -5.708% | 4 | 419 | +58.354% |
| 2026-10-26 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.038% | 1 | 418 | +49.315% |
| 2026-10-15 | 4.0500 | 4.2200 | 4.0300 | 4.2100 | +9.351% | 60 | 371 | +55.344% |
| 2026-10-09 | 4.2700 | 4.2700 | 3.7000 | 3.8500 | -6.553% | 7 | 372 | +69.870% |
| 2026-09-24 | 4.2500 | 4.8000 | 4.1200 | 4.1200 | -10.240% | 409 | 425 | +58.738% |
| 2026-09-11 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +0.218% | 2 | 426 | +42.484% |
| 2026-09-08 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -17.626% | 164 | 280 | +42.795% |
| 2026-08-17 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.797% | 1 | 280 | +17.626% |
| 2026-08-04 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.887% | 2 | 278 | +14.336% |
| 2026-08-03 | 5.8800 | 6.1000 | 5.8300 | 5.8300 | -21.003% | 255 | 202 | +12.178% |
| 2026-06-25 | 7.6400 | 7.6400 | 7.3800 | 7.3800 | +3.944% | 2 | 202 | -11.382% |
| 2026-06-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.498% | 1 | 202 | -7.887% |
| 2026-06-15 | 6.4100 | 6.7300 | 6.3600 | 6.7300 | -7.682% | 6 | 202 | -2.823% |
| 2026-06-05 | 7.4900 | 7.4900 | 7.2900 | 7.2900 | +2.244% | 2 | 203 | -10.288% |
| 2026-05-12 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +5.473% | 3 | 204 | -8.275% |
| 2026-05-11 | 6.7800 | 6.7800 | 6.7600 | 6.7600 | -12.774% | 2 | 204 | -3.254% |
| 2026-05-05 | 7.4800 | 7.7500 | 7.3800 | 7.7500 | +3.471% | 4 | 204 | -15.613% |
| 2026-05-01 | 7.5200 | 7.5200 | 7.4900 | 7.4900 | -10.407% | 20 | 192 | -12.684% |
| 2026-04-22 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -40.541% | 65 | 192 | -21.770% |
| 2026-03-31 | 13.8500 | 14.0600 | 13.8500 | 14.0600 | +27.010% | 100 | 192 | -53.485% |
| 2026-03-02 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +3.169% | 1 | 142 | -40.921% |
| 2026-02-03 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +12.947% | 25 | 143 | -39.049% |
| 2026-01-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.524% | 25 | 118 | -31.158% |
| 2026-01-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.850% | 1 | 93 | -31.518% |
| 2026-01-02 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +2.099% | 15 | 92 | -32.785% |
| 2025-12-29 | 9.7200 | 9.7400 | 9.5300 | 9.5300 | -4.890% | 14 | 86 | -31.375% |
| 2025-12-05 | 10.0700 | 10.0700 | 10.0200 | 10.0200 | -8.073% | 11 | 79 | -34.731% |
| 2025-11-26 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.843% | 3 | 79 | -40.000% |
| 2025-11-24 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -3.742% | 10 | 79 | -45.906% |
| 2025-11-18 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +7.997% | 10 | 83 | -47.930% |
| 2025-11-13 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +4.211% | 10 | 83 | -43.766% |
| 2025-11-10 | 10.8400 | 11.1600 | 10.8400 | 11.1600 | 0.000% | 4 | 83 | -41.398% |
| 2025-10-21 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -9.636% | 1 | 83 | -41.398% |
| 2025-10-10 | 10.9800 | 12.4000 | 10.9800 | 12.3500 | +12.477% | 8 | 83 | -47.045% |
| 2025-09-24 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +2.905% | 2 | 82 | -40.437% |
| 2025-09-18 | 10.5900 | 10.6700 | 10.5900 | 10.6700 | -5.742% | 2 | 84 | -38.707% |
| 2025-09-17 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -1.736% | 1 | 82 | -42.226% |
| 2025-09-05 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -1.623% | 1 | 82 | -43.229% |
| 2025-08-18 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -5.488% | 1 | 81 | -44.150% |
| 2025-07-25 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -5.636% | 5 | 82 | -47.215% |
| 2025-07-10 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -0.756% | 1 | 82 | -50.190% |
| 2025-07-09 | 13.3300 | 13.3400 | 13.2300 | 13.2300 | -3.006% | 54 | 82 | -50.567% |
| 2025-07-07 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -7.463% | 4 | 76 | -52.053% |
| 2025-06-26 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -6.709% | 1 | 76 | -55.631% |
| 2025-06-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.441% | 1 | 76 | -58.608% |
| 2025-06-09 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -2.518% | 1 | 75 | -58.790% |
| 2025-05-15 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -5.514% | 1 | 75 | -59.828% |
| 2025-05-13 | 17.2500 | 17.2500 | 17.2300 | 17.2300 | -7.366% | 2 | 76 | -62.043% |
| 2025-05-12 | 18.4600 | 18.6000 | 18.4600 | 18.6000 | -19.689% | 3 | 76 | -64.839% |
| 2025-05-06 | 23.6600 | 23.6600 | 23.1600 | 23.1600 | -2.730% | 5 | 77 | -71.762% |
| 2025-04-29 | 23.8300 | 23.8300 | 21.8000 | 23.8100 | -1.285% | 8 | 72 | -72.533% |
| 2025-04-28 | 23.2800 | 24.7800 | 23.1600 | 24.1200 | -4.210% | 80 | 68 | -72.886% |
| 2025-04-14 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -8.603% | 5 | 44 | -74.027% |
| 2025-04-11 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -21.622% | 2 | 39 | -76.261% |
| 2025-04-09 | 34.9200 | 35.1500 | 34.9200 | 35.1500 | -5.000% | 2 | 38 | -81.394% |
| 2025-04-08 | 28.7500 | 37.0000 | 28.7500 | 37.0000 | +10.283% | 6 | 37 | -82.324% |
| 2025-04-07 | 38.1600 | 38.1600 | 33.5500 | 33.5500 | +3.390% | 6 | 32 | -80.507% |
| 2025-04-04 | 29.2000 | 32.4500 | 29.2000 | 32.4500 | +33.870% | 4 | 26 | -79.846% |
| 2025-04-03 | 24.6600 | 25.7600 | 24.2400 | 24.2400 | +32.387% | 4 | 25 | -73.020% |
| 2025-03-26 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -19.090% | 1 | 22 | -64.282% |
| 2025-03-11 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +7.506% | 1 | 22 | -71.100% |
| 2025-03-10 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +11.671% | 1 | 21 | -68.931% |
| 2025-03-05 | 18.8100 | 18.8500 | 18.8100 | 18.8500 | 0.000% | 20 | 20 | -65.305% |