QQQ271217P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +30.045% | 1 | 833 | 0.000% |
| 2026-11-02 | 6.6900 | 6.7800 | 6.6800 | 6.6900 | +14.948% | 6 | 832 | +30.045% |
| 2026-10-29 | 5.9000 | 6.0300 | 5.7100 | 5.8200 | -1.356% | 42 | 828 | +49.485% |
| 2026-10-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.982% | 1 | 829 | +47.458% |
| 2026-10-19 | 5.5600 | 5.6200 | 5.5600 | 5.6200 | +2.182% | 2 | 829 | +54.804% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 829 | +58.182% |
| 2026-09-25 | 5.6800 | 6.0200 | 5.2300 | 5.8000 | +9.848% | 8 | 825 | +50.000% |
| 2026-09-22 | 5.6000 | 5.6000 | 4.8700 | 5.2800 | -19.635% | 519 | 378 | +64.773% |
| 2026-09-10 | 6.6800 | 6.7200 | 6.5700 | 6.5700 | -3.807% | 22 | 367 | +32.420% |
| 2026-09-02 | 7.6700 | 7.6700 | 6.6400 | 6.8300 | -12.436% | 4 | 367 | +27.379% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.143% | 102 | 356 | +11.538% |
| 2026-08-13 | 7.2000 | 7.2800 | 7.2000 | 7.2800 | -15.349% | 2 | 356 | +19.505% |
| 2026-08-03 | 8.6600 | 8.7800 | 8.6000 | 8.6000 | -15.104% | 6 | 360 | +1.163% |
| 2026-07-29 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.796% | 4 | 360 | -14.116% |
| 2026-07-28 | 11.3800 | 11.3800 | 9.7800 | 10.0500 | +4.688% | 4 | 360 | -13.433% |
| 2026-07-16 | 9.6300 | 9.6300 | 9.6000 | 9.6000 | +3.672% | 2 | 360 | -9.375% |
| 2026-07-13 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -8.317% | 1 | 360 | -6.048% |
| 2026-07-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.649% | 1 | 359 | -13.861% |
| 2026-06-17 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.342% | 3 | 362 | -8.996% |
| 2026-06-12 | 9.6500 | 9.7500 | 9.6000 | 9.6900 | -0.206% | 70 | 362 | -10.217% |
| 2026-06-11 | 10.5600 | 10.5600 | 9.7100 | 9.7100 | +0.103% | 4 | 363 | -10.402% |
| 2026-05-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.322% | 1 | 363 | -10.309% |
| 2026-05-06 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -38.906% | 1 | 363 | -11.495% |
| 2026-04-06 | 16.0100 | 16.3700 | 16.0100 | 16.0900 | -10.462% | 6 | 363 | -45.929% |
| 2026-03-20 | 17.9300 | 17.9700 | 17.9300 | 17.9700 | +16.010% | 4 | 363 | -51.586% |
| 2026-03-18 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +2.447% | 3 | 359 | -43.835% |
| 2026-03-17 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -4.906% | 1 | 356 | -42.460% |
| 2026-03-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -5.638% | 3 | 356 | -45.283% |
| 2026-03-13 | 16.7300 | 16.8500 | 16.5800 | 16.8500 | +6.309% | 114 | 356 | -48.368% |
| 2026-03-12 | 17.8100 | 17.8100 | 14.8200 | 15.8500 | +22.205% | 112 | 257 | -45.110% |
| 2026-01-28 | 13.1300 | 13.1300 | 12.9700 | 12.9700 | -7.752% | 2 | 145 | -32.922% |
| 2026-01-20 | 14.1400 | 14.1400 | 14.0600 | 14.0600 | +4.303% | 2 | 145 | -38.122% |
| 2025-12-29 | 13.6500 | 13.6500 | 13.4800 | 13.4800 | -9.226% | 12 | 143 | -35.460% |
| 2025-12-12 | 14.0500 | 14.8500 | 14.0500 | 14.8500 | +9.513% | 12 | 143 | -41.414% |
| 2025-12-05 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -29.522% | 1 | 141 | -35.841% |
| 2025-11-20 | 18.3400 | 19.2400 | 18.3400 | 19.2400 | +7.187% | 4 | 141 | -54.782% |
| 2025-11-18 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +26.766% | 5 | 145 | -51.532% |
| 2025-10-27 | 14.1500 | 14.1600 | 14.1500 | 14.1600 | -7.087% | 2 | 152 | -38.559% |
| 2025-10-22 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -1.550% | 1 | 152 | -42.913% |
| 2025-10-21 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +4.807% | 1 | 151 | -43.798% |
| 2025-09-18 | 14.7000 | 14.7700 | 14.7000 | 14.7700 | -6.043% | 6 | 150 | -41.097% |
| 2025-09-17 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -5.699% | 1 | 156 | -44.656% |
| 2025-08-22 | 16.6500 | 17.0600 | 16.4400 | 16.6700 | +1.030% | 6 | 155 | -47.810% |
| 2025-08-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.565% | 1 | 152 | -47.273% |
| 2025-08-07 | 16.9000 | 17.1100 | 16.9000 | 17.1100 | -6.452% | 3 | 153 | -49.153% |
| 2025-08-05 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +5.845% | 1 | 152 | -52.433% |
| 2025-07-31 | 16.5000 | 17.2800 | 16.5000 | 17.2800 | -12.727% | 4 | 152 | -49.653% |
| 2025-06-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.489% | 1 | 149 | -56.061% |
| 2025-06-24 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -7.709% | 5 | 149 | -58.473% |
| 2025-06-23 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.944% | 1 | 149 | -61.674% |
| 2025-06-17 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -5.779% | 1 | 150 | -62.419% |
| 2025-05-28 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -0.284% | 3 | 149 | -64.591% |
| 2025-05-13 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | -25.536% | 5 | 149 | -64.692% |
| 2025-05-07 | 33.7400 | 33.7400 | 33.0900 | 33.0900 | +2.668% | 2 | 149 | -73.708% |
| 2025-05-01 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | -5.206% | 4 | 148 | -73.007% |
| 2025-04-30 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +2.812% | 1 | 152 | -74.412% |
| 2025-04-29 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | -2.448% | 2 | 152 | -73.692% |
| 2025-04-24 | 34.6700 | 34.6700 | 33.9000 | 33.9000 | -9.768% | 3 | 153 | -74.336% |
| 2025-04-23 | 37.9500 | 37.9500 | 37.5700 | 37.5700 | -7.804% | 4 | 155 | -76.843% |
| 2025-04-22 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -10.440% | 1 | 158 | -78.650% |
| 2025-04-21 | 44.5000 | 45.5000 | 44.5000 | 45.5000 | -9.000% | 121 | 159 | -80.879% |
| 2025-04-08 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +4.866% | 3 | 38 | -82.600% |
| 2025-04-07 | 55.0000 | 55.0000 | 47.6800 | 47.6800 | +4.930% | 15 | 38 | -81.753% |
| 2025-04-04 | 43.1900 | 45.8200 | 41.9300 | 45.4400 | +26.222% | 36 | 25 | -80.854% |
| 2025-04-03 | 37.0400 | 37.0400 | 35.5000 | 36.0000 | +18.033% | 4 | 11 | -75.833% |
| 2025-03-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +10.909% | 2 | 8 | -71.475% |
| 2025-03-17 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -6.143% | 1 | 7 | -68.364% |
| 2025-03-14 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -1.479% | 2 | 6 | -70.307% |
| 2025-03-10 | 29.7100 | 29.7400 | 29.7100 | 29.7400 | +8.818% | 3 | 5 | -70.746% |
| 2025-03-06 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | +1.260% | 1 | 1 | -68.167% |
| 2025-03-04 | 26.9900 | 26.9900 | 26.9900 | 26.9900 | 0.000% | 1 | 1 | -67.766% |