QQQ271217P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 4.4700 | 4.7100 | 4.4700 | 4.7100 | +5.605% | 4 | 313 | 0.000% |
| 2026-10-28 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | -6.303% | 3 | 313 | +5.605% |
| 2026-10-26 | 4.5000 | 4.7600 | 4.5000 | 4.7600 | -6.299% | 11 | 303 | -1.050% |
| 2026-10-23 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +7.627% | 1 | 303 | -7.283% |
| 2026-10-22 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +7.517% | 1 | 303 | -0.212% |
| 2026-10-20 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | +6.295% | 2 | 303 | +7.289% |
| 2026-10-08 | 4.0900 | 4.1400 | 4.0900 | 4.1300 | +9.549% | 6 | 300 | +14.044% |
| 2026-10-06 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | -24.900% | 5 | 298 | +24.934% |
| 2026-09-24 | 4.3500 | 5.0200 | 4.3500 | 5.0200 | +15.138% | 2 | 297 | -6.175% |
| 2026-09-23 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +3.563% | 1 | 297 | +8.028% |
| 2026-09-21 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -12.474% | 2 | 295 | +11.876% |
| 2026-09-11 | 4.8900 | 4.8900 | 4.8100 | 4.8100 | -13.489% | 2 | 294 | -2.079% |
| 2026-08-13 | 5.5300 | 6.2800 | 5.4200 | 5.5600 | -10.611% | 112 | 271 | -15.288% |
| 2026-08-06 | 6.0100 | 7.1500 | 5.7600 | 6.2200 | +1.303% | 8 | 273 | -24.277% |
| 2026-08-03 | 6.2300 | 6.2800 | 6.1100 | 6.1400 | -8.358% | 246 | 269 | -23.290% |
| 2026-06-15 | 6.6800 | 6.8300 | 6.5800 | 6.7000 | -9.337% | 220 | 187 | -29.701% |
| 2026-06-11 | 7.3900 | 7.4000 | 7.3900 | 7.3900 | +1.791% | 4 | 187 | -36.265% |
| 2026-06-08 | 6.9200 | 7.6000 | 6.9200 | 7.2600 | +13.437% | 27 | 205 | -35.124% |
| 2026-06-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.480% | 1 | 204 | -26.406% |
| 2026-05-14 | 7.0000 | 7.2300 | 7.0000 | 7.2300 | +0.556% | 6 | 204 | -34.855% |
| 2026-05-13 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +0.279% | 1 | 204 | -34.492% |
| 2026-05-11 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -2.449% | 5 | 209 | -34.310% |
| 2026-05-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -14.035% | 1 | 209 | -35.918% |
| 2026-04-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +3.636% | 1 | 209 | -44.912% |
| 2026-04-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.292% | 1 | 208 | -42.909% |
| 2026-04-23 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -8.590% | 2 | 207 | -45.360% |
| 2026-04-16 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -0.737% | 1 | 207 | -50.053% |
| 2026-04-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.731% | 20 | 208 | -50.421% |
| 2026-04-14 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -7.447% | 1 | 228 | -50.784% |
| 2026-04-13 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -0.193% | 1 | 228 | -54.449% |
| 2026-04-10 | 10.4000 | 10.4000 | 10.3600 | 10.3600 | -19.377% | 3 | 228 | -54.537% |
| 2026-04-02 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -14.675% | 1 | 228 | -63.346% |
| 2026-03-30 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +11.887% | 1 | 228 | -68.725% |
| 2026-03-26 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +7.939% | 1 | 228 | -65.007% |
| 2026-03-23 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -3.108% | 1 | 228 | -62.229% |
| 2026-03-13 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +8.791% | 1 | 228 | -63.403% |
| 2026-02-17 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +9.944% | 2 | 228 | -60.186% |
| 2026-02-03 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +4.466% | 5 | 229 | -56.227% |
| 2026-01-30 | 10.7000 | 10.7000 | 10.1700 | 10.3000 | -4.275% | 6 | 229 | -54.272% |
| 2026-01-21 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +4.771% | 19 | 225 | -56.227% |
| 2026-01-08 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.983% | 33 | 244 | -54.138% |
| 2025-12-29 | 10.3200 | 10.3200 | 10.1100 | 10.1700 | -5.395% | 17 | 244 | -53.687% |
| 2025-12-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.066% | 5 | 230 | -56.186% |
| 2025-12-01 | 11.1000 | 11.1000 | 11.0900 | 11.0900 | -8.574% | 8 | 232 | -57.529% |
| 2025-11-25 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -9.747% | 10 | 232 | -61.171% |
| 2025-11-14 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +10.708% | 1 | 232 | -64.955% |
| 2025-11-13 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +9.864% | 10 | 233 | -61.203% |
| 2025-11-05 | 11.0600 | 11.0600 | 11.0300 | 11.0500 | +49.123% | 6 | 223 | -57.376% |
| 2025-10-29 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -28.058% | 1 | 219 | -36.437% |
| 2025-10-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -13.808% | 5 | 218 | -54.272% |
| 2025-10-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +8.636% | 5 | 218 | -60.586% |
| 2025-10-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.610% | 10 | 213 | -57.182% |
| 2025-09-23 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -2.016% | 1 | 213 | -57.871% |
| 2025-09-12 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -2.645% | 1 | 213 | -58.720% |
| 2025-09-11 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -3.380% | 4 | 212 | -59.812% |
| 2025-09-04 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +1.083% | 1 | 216 | -61.171% |
| 2025-08-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.913% | 2 | 215 | -60.750% |
| 2025-08-26 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -8.715% | 5 | 208 | -61.893% |
| 2025-08-21 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +2.576% | 1 | 208 | -65.214% |
| 2025-08-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +7.404% | 3 | 208 | -64.318% |
| 2025-08-19 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +0.491% | 5 | 208 | -61.676% |
| 2025-08-18 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +0.991% | 1 | 203 | -61.488% |
| 2025-08-14 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +3.328% | 5 | 204 | -61.107% |
| 2025-08-12 | 12.0000 | 12.1800 | 11.7200 | 11.7200 | -11.077% | 34 | 199 | -59.812% |
| 2025-08-11 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -1.862% | 1 | 170 | -64.264% |
| 2025-08-07 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -1.899% | 1 | 169 | -64.929% |
| 2025-07-16 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -8.733% | 1 | 169 | -65.595% |
| 2025-06-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.530% | 1 | 169 | -68.600% |
| 2025-06-03 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -0.510% | 1 | 170 | -73.162% |
| 2025-05-29 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -5.466% | 1 | 170 | -73.299% |
| 2025-05-22 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +4.479% | 2 | 171 | -74.759% |
| 2025-05-21 | 17.7200 | 17.8600 | 17.7200 | 17.8600 | -0.998% | 10 | 171 | -73.628% |
| 2025-05-20 | 18.3100 | 18.3100 | 18.0400 | 18.0400 | +1.921% | 10 | 171 | -73.891% |
| 2025-05-16 | 17.9400 | 17.9400 | 17.6900 | 17.7000 | 0.000% | 6 | 181 | -73.390% |
| 2025-05-15 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -8.480% | 5 | 182 | -73.390% |
| 2025-05-12 | 19.5300 | 19.5300 | 19.2600 | 19.3400 | -15.803% | 292 | 182 | -75.646% |
| 2025-05-09 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -8.303% | 4 | 48 | -79.495% |
| 2025-05-07 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +4.115% | 1 | 46 | -81.198% |
| 2025-05-01 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -3.721% | 1 | 46 | -80.424% |
| 2025-04-29 | 24.9900 | 24.9900 | 24.9900 | 24.9900 | +3.009% | 1 | 47 | -81.152% |
| 2025-04-25 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | +1.549% | 2 | 48 | -80.585% |
| 2025-04-24 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -12.683% | 2 | 47 | -80.285% |
| 2025-04-23 | 26.0000 | 27.3600 | 26.0000 | 27.3600 | +2.818% | 3 | 45 | -82.785% |
| 2025-04-14 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | -16.688% | 6 | 43 | -82.300% |
| 2025-04-10 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | +12.743% | 5 | 37 | -85.254% |
| 2025-04-09 | 35.6500 | 35.6500 | 28.3300 | 28.3300 | -8.613% | 2 | 39 | -83.375% |
| 2025-04-08 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -7.903% | 1 | 39 | -84.806% |
| 2025-04-07 | 37.5000 | 37.5000 | 30.3300 | 33.6600 | -1.000% | 17 | 40 | -86.007% |
| 2025-04-04 | 31.7000 | 34.0000 | 31.1000 | 34.0000 | +56.107% | 22 | 29 | -86.147% |
| 2025-03-28 | 22.0000 | 22.7000 | 21.7800 | 21.7800 | +6.244% | 52 | 27 | -78.375% |
| 2025-03-19 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -8.808% | 3 | 40 | -77.024% |
| 2025-03-10 | 22.0100 | 22.5000 | 21.5600 | 22.4800 | +11.122% | 16 | 37 | -79.048% |
| 2025-03-07 | 20.7300 | 21.2700 | 20.2300 | 20.2300 | +0.898% | 30 | 21 | -76.718% |
| 2025-03-06 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -2.147% | 1 | 5 | -76.509% |
| 2025-03-04 | 20.1900 | 20.4900 | 20.1900 | 20.4900 | 0.000% | 5 | 5 | -77.013% |