QQQ271217P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.8500 | 5.9600 | 5.8400 | 5.8400 | -1.017% | 6 | 698 | 0.000% |
| 2026-10-30 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +9.462% | 2 | 697 | -1.017% |
| 2026-10-27 | 5.3300 | 5.3900 | 5.3300 | 5.3900 | -5.769% | 2 | 698 | +8.349% |
| 2026-10-22 | 5.6900 | 5.7200 | 5.6900 | 5.7200 | +28.829% | 2 | 698 | +2.098% |
| 2026-10-13 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | -21.555% | 15 | 698 | +31.532% |
| 2026-09-16 | 5.6900 | 5.7100 | 5.6600 | 5.6600 | +0.891% | 4 | 696 | +3.180% |
| 2026-09-15 | 5.5100 | 5.6100 | 5.5100 | 5.6100 | -2.773% | 3 | 695 | +4.100% |
| 2026-09-14 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +0.874% | 1 | 695 | +1.213% |
| 2026-09-10 | 5.7700 | 5.8300 | 5.6800 | 5.7200 | -12.538% | 18 | 695 | +2.098% |
| 2026-08-26 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -5.899% | 1 | 695 | -10.703% |
| 2026-08-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.312% | 113 | 582 | -15.971% |
| 2026-08-18 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +6.522% | 23 | 559 | -14.869% |
| 2026-08-13 | 6.4600 | 6.5600 | 6.1500 | 6.4400 | -2.276% | 588 | 185 | -9.317% |
| 2026-08-07 | 6.6100 | 6.6100 | 6.5900 | 6.5900 | -10.218% | 4 | 182 | -11.381% |
| 2026-08-03 | 7.8200 | 9.0300 | 7.1900 | 7.3400 | -14.651% | 103 | 133 | -20.436% |
| 2026-07-28 | 10.1600 | 10.1600 | 8.5200 | 8.6000 | -1.376% | 18 | 125 | -32.093% |
| 2026-07-20 | 8.8100 | 8.8100 | 8.7200 | 8.7200 | -1.691% | 22 | 125 | -33.028% |
| 2026-07-17 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +2.781% | 1 | 126 | -34.160% |
| 2026-07-08 | 7.2100 | 8.6300 | 7.2100 | 8.6300 | +0.349% | 3 | 126 | -32.329% |
| 2026-06-29 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -4.762% | 2 | 125 | -32.093% |
| 2026-06-25 | 8.9500 | 9.3100 | 8.9500 | 9.0300 | +23.192% | 202 | 59 | -35.327% |
| 2026-06-15 | 7.8300 | 7.8300 | 7.3300 | 7.3300 | -15.358% | 2 | 58 | -20.327% |
| 2026-05-07 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -12.525% | 4 | 58 | -32.564% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.503% | 1 | 58 | -41.010% |
| 2026-04-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.602% | 1 | 58 | -41.307% |
| 2026-04-21 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.676% | 4 | 54 | -44.008% |
| 2026-04-20 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -14.309% | 1 | 54 | -43.629% |
| 2026-04-10 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -15.039% | 2 | 53 | -51.696% |
| 2026-04-06 | 14.2100 | 14.2300 | 14.2100 | 14.2300 | -6.196% | 4 | 52 | -58.960% |
| 2026-04-01 | 14.9600 | 15.1700 | 14.9600 | 15.1700 | -12.413% | 100 | 49 | -61.503% |
| 2026-03-31 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +17.663% | 2 | 57 | -66.282% |
| 2026-03-12 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +5.747% | 1 | 57 | -60.326% |
| 2026-02-27 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +3.571% | 1 | 57 | -58.046% |
| 2026-02-20 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +4.429% | 1 | 57 | -56.548% |
| 2026-02-06 | 13.3100 | 13.3100 | 12.7500 | 12.8700 | +3.623% | 3 | 57 | -54.623% |
| 2026-01-14 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +4.020% | 1 | 58 | -52.979% |
| 2025-12-29 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +1.186% | 2 | 59 | -51.089% |
| 2025-12-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.145% | 1 | 59 | -50.508% |
| 2025-12-15 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -8.603% | 1 | 59 | -56.024% |
| 2025-11-24 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -14.075% | 6 | 59 | -59.807% |
| 2025-11-20 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +23.702% | 1 | 53 | -65.464% |
| 2025-11-04 | 14.6100 | 14.6100 | 13.6700 | 13.6700 | -5.659% | 3 | 53 | -57.279% |
| 2025-10-22 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +1.258% | 1 | 52 | -59.696% |
| 2025-10-15 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -5.545% | 1 | 51 | -59.189% |
| 2025-10-14 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +14.773% | 1 | 52 | -61.452% |
| 2025-10-03 | 13.1800 | 13.3100 | 13.1800 | 13.2000 | +0.763% | 5 | 51 | -55.758% |
| 2025-10-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.799% | 1 | 47 | -55.420% |
| 2025-09-30 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -1.767% | 1 | 48 | -56.222% |
| 2025-09-18 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -9.527% | 20 | 48 | -56.996% |
| 2025-09-02 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +4.236% | 1 | 38 | -61.093% |
| 2025-08-15 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.559% | 1 | 37 | -59.444% |
| 2025-08-12 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -7.314% | 1 | 36 | -59.218% |
| 2025-08-05 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +2.658% | 1 | 37 | -62.201% |
| 2025-07-25 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.634% | 1 | 36 | -61.196% |
| 2025-07-21 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.732% | 1 | 36 | -61.830% |
| 2025-07-15 | 16.0500 | 16.0600 | 16.0500 | 16.0600 | -2.430% | 2 | 35 | -63.636% |
| 2025-07-03 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -10.592% | 1 | 34 | -64.520% |
| 2025-06-27 | 17.7500 | 18.4100 | 17.7500 | 18.4100 | -6.263% | 6 | 34 | -68.278% |
| 2025-06-17 | 19.7400 | 19.7400 | 19.6400 | 19.6400 | +0.563% | 2 | 34 | -70.265% |
| 2025-06-09 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -2.301% | 1 | 35 | -70.097% |
| 2025-06-06 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -10.198% | 6 | 34 | -70.785% |
| 2025-05-22 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | +6.000% | 1 | 37 | -73.765% |
| 2025-05-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.416% | 3 | 38 | -72.190% |
| 2025-05-19 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -1.375% | 1 | 35 | -72.862% |
| 2025-05-15 | 21.7800 | 21.8200 | 21.7800 | 21.8200 | +1.678% | 2 | 35 | -73.236% |
| 2025-05-13 | 21.6300 | 21.6300 | 21.4600 | 21.4600 | -7.857% | 2 | 34 | -72.787% |
| 2025-05-12 | 23.3000 | 23.3100 | 23.2800 | 23.2900 | -15.921% | 4 | 35 | -74.925% |
| 2025-05-05 | 28.1200 | 28.1200 | 27.6600 | 27.7000 | +1.280% | 4 | 36 | -78.917% |
| 2025-05-02 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -7.351% | 2 | 34 | -78.647% |
| 2025-04-25 | 30.2800 | 30.7800 | 29.4500 | 29.5200 | -2.413% | 20 | 35 | -80.217% |
| 2025-04-24 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -15.503% | 1 | 34 | -80.694% |
| 2025-04-22 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -5.789% | 1 | 34 | -83.687% |
| 2025-04-16 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +8.883% | 1 | 35 | -84.632% |
| 2025-04-11 | 35.8000 | 35.8000 | 34.9000 | 34.9000 | +22.456% | 12 | 35 | -83.266% |
| 2025-04-09 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -31.325% | 4 | 35 | -79.509% |
| 2025-04-07 | 46.2900 | 48.1100 | 40.0000 | 41.5000 | +3.491% | 5 | 39 | -85.928% |
| 2025-04-04 | 37.7500 | 40.1000 | 37.7500 | 40.1000 | +26.101% | 86 | 38 | -85.436% |
| 2025-04-03 | 30.9500 | 32.3800 | 30.6300 | 31.8000 | +48.114% | 43 | 47 | -81.635% |
| 2025-03-25 | 22.1100 | 22.1100 | 21.4700 | 21.4700 | -15.339% | 2 | 10 | -72.799% |
| 2025-03-20 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | -2.349% | 4 | 8 | -76.972% |
| 2025-03-10 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +7.314% | 1 | 4 | -77.513% |
| 2025-03-06 | 23.9500 | 24.2000 | 23.9500 | 24.2000 | 0.000% | 3 | 3 | -75.868% |