QQQ271217P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.7000 | 7.7000 | 6.7000 | 7.7000 | +39.493% | 2 | 321 | 0.000% |
| 2026-10-28 | 5.4700 | 5.5900 | 5.4700 | 5.5200 | -11.111% | 14 | 318 | +39.493% |
| 2026-10-22 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +12.297% | 1 | 318 | +23.994% |
| 2026-10-20 | 5.4400 | 5.5300 | 5.4400 | 5.5300 | -8.896% | 2 | 318 | +39.241% |
| 2026-09-11 | 6.2000 | 6.2000 | 6.0700 | 6.0700 | -3.956% | 2 | 317 | +26.853% |
| 2026-09-10 | 6.4200 | 6.4200 | 6.3200 | 6.3200 | -5.247% | 4 | 315 | +21.835% |
| 2026-09-02 | 7.1800 | 7.1800 | 6.6700 | 6.6700 | -11.185% | 2 | 315 | +15.442% |
| 2026-08-19 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +7.286% | 185 | 153 | +2.530% |
| 2026-08-13 | 6.6600 | 7.0000 | 6.6600 | 7.0000 | -3.581% | 54 | 153 | +10.000% |
| 2026-08-07 | 7.5800 | 7.5800 | 7.2600 | 7.2600 | -7.280% | 2 | 154 | +6.061% |
| 2026-08-06 | 6.5000 | 7.8300 | 6.5000 | 7.8300 | -2.733% | 2 | 154 | -1.660% |
| 2026-08-03 | 8.7200 | 9.7200 | 7.9600 | 8.0500 | -16.058% | 193 | 231 | -4.348% |
| 2026-07-30 | 9.4400 | 9.5900 | 9.4400 | 9.5900 | -2.143% | 2 | 232 | -19.708% |
| 2026-07-29 | 11.7000 | 11.7000 | 9.8000 | 9.8000 | +4.589% | 2 | 233 | -21.429% |
| 2026-07-28 | 10.9300 | 10.9300 | 9.3700 | 9.3700 | +2.181% | 2 | 233 | -17.823% |
| 2026-07-20 | 9.6000 | 9.6000 | 9.1700 | 9.1700 | -5.755% | 153 | 209 | -16.031% |
| 2026-06-25 | 9.9400 | 9.9400 | 9.7300 | 9.7300 | +21.322% | 4 | 210 | -20.863% |
| 2026-06-15 | 8.1400 | 8.4700 | 8.0200 | 8.0200 | -10.491% | 198 | 122 | -3.990% |
| 2026-06-12 | 8.9800 | 9.4700 | 8.9600 | 8.9600 | +6.413% | 61 | 100 | -14.063% |
| 2026-05-26 | 8.2800 | 8.4200 | 8.2800 | 8.4200 | -2.320% | 4 | 100 | -8.551% |
| 2026-05-22 | 8.6100 | 8.6200 | 8.6100 | 8.6200 | -9.168% | 40 | 117 | -10.673% |
| 2026-05-19 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -20.917% | 3 | 114 | -18.862% |
| 2026-04-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -35.275% | 130 | 114 | -35.833% |
| 2026-03-27 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | +45.755% | 3 | 189 | -58.468% |
| 2026-01-28 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -7.221% | 1 | 191 | -39.465% |
| 2026-01-21 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +0.735% | 1 | 191 | -43.837% |
| 2026-01-20 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +6.162% | 1 | 190 | -43.424% |
| 2026-01-07 | 12.6700 | 12.8200 | 12.6700 | 12.8200 | -0.851% | 2 | 190 | -39.938% |
| 2025-12-29 | 12.9700 | 12.9700 | 12.9300 | 12.9300 | -4.364% | 100 | 190 | -40.449% |
| 2025-12-05 | 13.2400 | 13.5200 | 13.1800 | 13.5200 | -18.061% | 8 | 223 | -43.047% |
| 2025-11-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +21.324% | 4 | 225 | -53.333% |
| 2025-10-27 | 13.3100 | 13.6000 | 13.3100 | 13.6000 | -3.955% | 2 | 226 | -43.382% |
| 2025-10-24 | 14.0000 | 14.1600 | 14.0000 | 14.1600 | -3.870% | 4 | 226 | -45.621% |
| 2025-10-22 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -0.607% | 1 | 225 | -47.726% |
| 2025-10-21 | 15.2900 | 15.2900 | 14.7600 | 14.8200 | +3.203% | 9 | 225 | -48.043% |
| 2025-09-30 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +0.349% | 1 | 225 | -46.379% |
| 2025-09-26 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -7.439% | 1 | 225 | -46.191% |
| 2025-09-17 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -6.246% | 3 | 225 | -50.194% |
| 2025-08-08 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +0.856% | 1 | 225 | -53.305% |
| 2025-08-07 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -6.731% | 1 | 224 | -52.905% |
| 2025-08-05 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +10.949% | 1 | 224 | -56.075% |
| 2025-07-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -9.714% | 3 | 224 | -51.266% |
| 2025-07-15 | 17.6200 | 17.6200 | 17.5000 | 17.5000 | -1.353% | 32 | 221 | -56.000% |
| 2025-07-14 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -17.488% | 2 | 205 | -56.595% |
| 2025-06-16 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.529% | 3 | 204 | -64.186% |
| 2025-06-13 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +4.211% | 6 | 204 | -65.808% |
| 2025-06-05 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -8.432% | 1 | 204 | -64.368% |
| 2025-05-30 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -0.840% | 4 | 203 | -67.373% |
| 2025-05-29 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +1.709% | 2 | 203 | -67.647% |
| 2025-05-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.878% | 4 | 201 | -67.094% |
| 2025-05-21 | 23.7500 | 24.6000 | 23.7500 | 24.6000 | +7.003% | 2 | 204 | -68.699% |
| 2025-05-19 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +0.613% | 1 | 202 | -66.507% |
| 2025-05-16 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -22.332% | 2 | 202 | -66.302% |
| 2025-05-08 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | -3.573% | 1 | 201 | -73.827% |
| 2025-05-05 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | +2.143% | 1 | 202 | -74.762% |
| 2025-05-02 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -2.799% | 2 | 201 | -74.222% |
| 2025-05-01 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | -12.375% | 1 | 202 | -74.943% |
| 2025-04-23 | 35.5000 | 35.5000 | 35.0700 | 35.0700 | -8.956% | 4 | 201 | -78.044% |
| 2025-04-22 | 38.5200 | 38.5200 | 38.5200 | 38.5200 | +0.864% | 1 | 204 | -80.010% |
| 2025-04-16 | 38.4500 | 38.4500 | 38.1900 | 38.1900 | -19.430% | 5 | 205 | -79.838% |
| 2025-04-09 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +5.333% | 1 | 203 | -83.755% |
| 2025-04-07 | 51.6900 | 53.7000 | 45.0000 | 45.0000 | +4.651% | 133 | 203 | -82.889% |
| 2025-04-04 | 40.0100 | 43.0000 | 40.0100 | 43.0000 | +25.841% | 42 | 81 | -82.093% |
| 2025-04-03 | 35.4000 | 35.4000 | 32.9500 | 34.1700 | +23.580% | 114 | 60 | -77.466% |
| 2025-04-02 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -4.688% | 1 | 6 | -72.152% |
| 2025-04-01 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | +11.577% | 1 | 5 | -73.457% |
| 2025-03-04 | 26.5800 | 27.4300 | 26.0000 | 26.0000 | +9.336% | 8 | 4 | -70.385% |
| 2025-03-03 | 23.5200 | 23.7800 | 23.5200 | 23.7800 | 0.000% | 2 | 0 | -67.620% |