QQQ271217P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -11.471% | 1 | 189 | 0.000% |
| 2026-11-03 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +23.500% | 1 | 189 | -11.471% |
| 2026-10-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 1 | 189 | +9.333% |
| 2026-10-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +12.313% | 1 | 188 | -2.815% |
| 2026-10-20 | 6.0100 | 6.0100 | 5.9400 | 6.0100 | -11.357% | 4 | 187 | +9.151% |
| 2026-09-10 | 6.9400 | 6.9400 | 6.7800 | 6.7800 | +1.649% | 12 | 183 | -3.245% |
| 2026-09-02 | 6.6500 | 6.8000 | 6.6500 | 6.6700 | -6.188% | 26 | 199 | -1.649% |
| 2026-08-13 | 7.2600 | 7.3900 | 7.1100 | 7.1100 | -23.794% | 122 | 222 | -7.736% |
| 2026-08-03 | 9.0200 | 9.3300 | 8.5100 | 9.3300 | -6.979% | 6 | 223 | -29.689% |
| 2026-07-16 | 10.0700 | 10.0700 | 10.0300 | 10.0300 | -2.527% | 10 | 228 | -34.596% |
| 2026-06-25 | 10.4300 | 10.9700 | 10.2900 | 10.2900 | +4.255% | 325 | 231 | -36.249% |
| 2026-06-12 | 9.7300 | 9.8700 | 9.7300 | 9.8700 | -11.717% | 76 | 269 | -33.536% |
| 2026-06-09 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +29.398% | 76 | 193 | -41.324% |
| 2026-06-01 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -48.876% | 2 | 193 | -24.074% |
| 2026-04-06 | 16.6600 | 16.9000 | 16.5300 | 16.9000 | -1.112% | 104 | 193 | -61.183% |
| 2026-04-01 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -9.910% | 3 | 143 | -61.615% |
| 2026-03-26 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +7.296% | 1 | 146 | -65.419% |
| 2026-03-24 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +2.612% | 2 | 145 | -62.896% |
| 2026-03-19 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +20.658% | 6 | 145 | -61.927% |
| 2025-12-29 | 14.2200 | 14.2800 | 14.2200 | 14.2800 | -2.192% | 198 | 142 | -54.062% |
| 2025-12-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.684% | 5 | 61 | -55.068% |
| 2025-12-04 | 14.8200 | 14.8500 | 14.8100 | 14.8500 | -12.903% | 30 | 61 | -55.825% |
| 2025-11-24 | 17.0400 | 17.0500 | 17.0400 | 17.0500 | +2.959% | 16 | 46 | -61.525% |
| 2025-11-06 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | +7.672% | 7 | 30 | -60.386% |
| 2025-11-04 | 15.4800 | 15.4800 | 15.3800 | 15.3800 | +3.779% | 24 | 23 | -57.347% |
| 2025-10-31 | 14.9000 | 14.9000 | 14.8200 | 14.8200 | +1.856% | 14 | 38 | -55.735% |
| 2025-10-28 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -8.835% | 10 | 32 | -54.914% |
| 2025-10-21 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +3.234% | 1 | 32 | -58.897% |
| 2025-09-22 | 15.3600 | 15.4600 | 15.3600 | 15.4600 | +0.324% | 2 | 33 | -57.568% |
| 2025-09-19 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -2.776% | 1 | 33 | -57.430% |
| 2025-09-16 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -4.230% | 1 | 33 | -58.612% |
| 2025-09-08 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -3.329% | 1 | 33 | -60.363% |
| 2025-08-25 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -9.895% | 1 | 33 | -61.682% |
| 2025-08-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +12.827% | 1 | 32 | -65.474% |
| 2025-08-12 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | -17.814% | 1 | 32 | -61.045% |
| 2025-08-01 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +10.458% | 1 | 32 | -67.984% |
| 2025-07-21 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -3.886% | 1 | 31 | -64.636% |
| 2025-07-17 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -18.531% | 3 | 32 | -66.010% |
| 2025-06-17 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -14.661% | 1 | 29 | -72.309% |
| 2025-05-23 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | -20.708% | 4 | 27 | -76.369% |
| 2025-04-25 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | -7.160% | 2 | 28 | -81.262% |
| 2025-04-14 | 38.6700 | 38.6700 | 37.7100 | 37.7100 | +0.802% | 24 | 28 | -82.604% |
| 2025-04-09 | 52.9600 | 52.9600 | 37.1400 | 37.4100 | -14.158% | 10 | 26 | -82.465% |
| 2025-04-08 | 43.5800 | 43.5800 | 43.3700 | 43.5800 | -12.031% | 6 | 27 | -84.947% |
| 2025-04-07 | 49.3700 | 49.5400 | 49.3700 | 49.5400 | +33.892% | 3 | 26 | -86.758% |
| 2025-04-03 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +16.389% | 1 | 25 | -82.270% |
| 2025-04-01 | 32.2500 | 32.2500 | 31.7900 | 31.7900 | +18.354% | 2 | 24 | -79.365% |
| 2025-03-24 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -13.717% | 2 | 23 | -75.577% |
| 2025-03-18 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | +2.502% | 1 | 23 | -78.927% |
| 2025-03-14 | 30.2500 | 30.3700 | 30.2500 | 30.3700 | -7.970% | 48 | 22 | -78.400% |
| 2025-03-11 | 32.8300 | 33.0000 | 32.7300 | 33.0000 | +4.134% | 5 | 11 | -80.121% |
| 2025-03-10 | 31.3700 | 31.6900 | 31.3700 | 31.6900 | +11.193% | 6 | 7 | -79.299% |
| 2025-03-03 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 0.000% | 1 | 1 | -76.982% |