QQQ280121C00915000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 15.6400 | 15.7500 | 14.5800 | 14.5800 | 0.000% | 7 | 892 | 0.000% |
| 2026-11-03 | 14.5700 | 14.7200 | 14.5700 | 14.5800 | -9.609% | 6 | 892 | 0.000% |
| 2026-11-02 | 16.1200 | 16.1300 | 16.1200 | 16.1300 | +12.170% | 178 | 724 | -9.609% |
| 2026-10-30 | 15.0900 | 15.0900 | 14.3800 | 14.3800 | -25.723% | 3 | 723 | +1.391% |
| 2026-10-27 | 19.7700 | 19.7700 | 19.3600 | 19.3600 | +9.813% | 19 | 706 | -24.690% |
| 2026-10-22 | 17.9300 | 17.9300 | 17.6300 | 17.6300 | -13.067% | 2 | 705 | -17.300% |
| 2026-10-20 | 21.0300 | 21.0300 | 19.6400 | 20.2800 | +17.225% | 4 | 705 | -28.107% |
| 2026-10-16 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -38.500% | 5 | 700 | -15.723% |
| 2026-10-12 | 28.5600 | 28.5600 | 28.1300 | 28.1300 | -3.000% | 2 | 700 | -48.169% |
| 2026-10-08 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -16.834% | 1 | 699 | -49.724% |
| 2026-10-02 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +16.896% | 1 | 699 | -58.188% |
| 2026-10-01 | 31.8900 | 31.8900 | 29.8300 | 29.8300 | +24.033% | 2 | 699 | -51.123% |
| 2026-09-18 | 23.5700 | 25.2800 | 23.5700 | 24.0500 | -0.784% | 4 | 699 | -39.376% |
| 2026-09-11 | 24.2800 | 24.2800 | 24.2400 | 24.2400 | -5.053% | 2 | 700 | -39.851% |
| 2026-09-08 | 24.2900 | 25.5300 | 24.2900 | 25.5300 | +16.842% | 4 | 700 | -42.891% |
| 2026-09-02 | 21.6800 | 22.8000 | 21.2000 | 21.8500 | -14.748% | 8 | 699 | -33.272% |
| 2026-08-31 | 25.1300 | 25.7800 | 24.7200 | 25.6300 | -8.984% | 46 | 697 | -43.114% |
| 2026-08-27 | 27.6400 | 28.4000 | 27.6400 | 28.1600 | +9.063% | 52 | 694 | -48.224% |
| 2026-08-26 | 25.8700 | 25.9200 | 25.6100 | 25.8200 | -1.300% | 4 | 693 | -43.532% |
| 2026-08-25 | 25.9500 | 26.1600 | 25.9500 | 26.1600 | +7.876% | 18 | 691 | -44.266% |
| 2026-08-24 | 25.6500 | 25.6500 | 24.2500 | 24.2500 | -6.008% | 2 | 691 | -39.876% |
| 2026-08-21 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -12.424% | 4 | 691 | -43.488% |
| 2026-08-19 | 29.2900 | 29.6200 | 29.2900 | 29.4600 | +1.376% | 20 | 699 | -50.509% |
| 2026-08-18 | 29.7100 | 29.7100 | 29.0600 | 29.0600 | -12.733% | 10 | 690 | -49.828% |
| 2026-08-17 | 33.2100 | 33.3000 | 33.1500 | 33.3000 | -0.952% | 6 | 684 | -56.216% |
| 2026-08-14 | 33.6200 | 33.6200 | 33.6200 | 33.6200 | +7.241% | 1 | 683 | -56.633% |
| 2026-08-12 | 31.3100 | 31.3500 | 30.9000 | 31.3500 | -4.128% | 6 | 832 | -53.493% |
| 2026-08-07 | 32.5200 | 32.7000 | 31.7700 | 32.7000 | +0.677% | 300 | 908 | -55.413% |
| 2026-08-06 | 32.4700 | 32.4800 | 32.4600 | 32.4800 | -14.142% | 66 | 908 | -55.111% |
| 2026-08-05 | 36.7500 | 37.9000 | 36.7500 | 37.8300 | +66.946% | 366 | 734 | -61.459% |
| 2026-07-28 | 22.0800 | 22.6600 | 22.0800 | 22.6600 | -19.645% | 2 | 734 | -35.658% |
| 2026-07-23 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -4.439% | 1 | 733 | -48.298% |
| 2026-07-20 | 29.8200 | 29.9400 | 29.5100 | 29.5100 | -10.711% | 6 | 732 | -50.593% |
| 2026-07-07 | 33.2200 | 33.2200 | 33.0500 | 33.0500 | -21.960% | 2 | 731 | -55.885% |
| 2026-06-30 | 42.3600 | 42.3600 | 42.3500 | 42.3500 | +10.200% | 4 | 731 | -65.573% |
| 2026-06-29 | 38.6800 | 38.6800 | 38.4300 | 38.4300 | -6.859% | 2 | 731 | -62.061% |
| 2026-06-24 | 41.1800 | 41.2600 | 41.1800 | 41.2600 | +3.150% | 2 | 732 | -64.663% |
| 2026-06-23 | 42.0400 | 42.0400 | 40.0000 | 40.0000 | -20.382% | 2 | 732 | -63.550% |
| 2026-06-22 | 50.2400 | 50.2400 | 50.2400 | 50.2400 | +22.537% | 1 | 731 | -70.979% |
| 2026-06-17 | 45.0000 | 45.0000 | 41.0000 | 41.0000 | -9.472% | 2 | 731 | -64.439% |
| 2026-06-16 | 46.2800 | 49.5000 | 45.2900 | 45.2900 | -3.741% | 4 | 731 | -67.807% |
| 2026-06-15 | 45.2800 | 47.0500 | 42.0200 | 47.0500 | +18.335% | 450 | 799 | -69.012% |
| 2026-06-12 | 37.3400 | 41.5000 | 37.2000 | 39.7600 | +14.024% | 206 | 726 | -63.330% |
| 2026-06-11 | 33.5500 | 34.9300 | 32.7300 | 34.8700 | +10.209% | 10 | 725 | -58.188% |
| 2026-06-10 | 34.1700 | 36.0700 | 31.6400 | 31.6400 | -17.346% | 910 | 270 | -53.919% |
| 2026-06-05 | 38.8300 | 39.2500 | 38.2800 | 38.2800 | -14.763% | 4 | 268 | -61.912% |
| 2026-06-04 | 44.7800 | 44.9100 | 44.7800 | 44.9100 | -5.829% | 2 | 267 | -67.535% |
| 2026-06-02 | 46.9800 | 47.6900 | 46.1000 | 47.6900 | +6.072% | 4 | 268 | -69.428% |
| 2026-06-01 | 44.0500 | 47.5500 | 44.0000 | 44.9600 | +8.678% | 412 | 423 | -67.571% |
| 2026-05-29 | 41.7300 | 41.7300 | 41.3700 | 41.3700 | +11.811% | 2 | 424 | -64.757% |
| 2026-05-28 | 37.4000 | 37.4000 | 37.0000 | 37.0000 | -1.517% | 2 | 424 | -60.595% |
| 2026-05-26 | 37.4000 | 37.5700 | 37.4000 | 37.5700 | +14.368% | 2 | 423 | -61.192% |
| 2026-05-22 | 32.5000 | 32.8500 | 32.5000 | 32.8500 | +11.318% | 2 | 423 | -55.616% |
| 2026-05-21 | 29.5400 | 29.5400 | 29.5100 | 29.5100 | -1.304% | 2 | 424 | -50.593% |
| 2026-05-20 | 29.1800 | 29.9000 | 29.1800 | 29.9000 | -7.488% | 2 | 422 | -51.237% |
| 2026-05-15 | 31.1600 | 32.3200 | 31.0200 | 32.3200 | -1.793% | 4 | 424 | -54.889% |
| 2026-05-13 | 32.1200 | 32.9100 | 32.1200 | 32.9100 | +6.574% | 4 | 424 | -55.697% |
| 2026-05-11 | 30.9500 | 31.3700 | 30.6100 | 30.8800 | +12.907% | 221 | 423 | -52.785% |
| 2026-05-08 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +7.890% | 2 | 317 | -46.691% |
| 2026-05-07 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +6.334% | 2 | 319 | -42.485% |
| 2026-05-06 | 21.7500 | 23.8400 | 21.7500 | 23.8400 | +20.465% | 2 | 317 | -38.842% |
| 2026-05-05 | 18.6000 | 19.7900 | 18.6000 | 19.7900 | +15.528% | 3 | 317 | -26.326% |
| 2026-05-04 | 17.2200 | 17.2200 | 17.1300 | 17.1300 | +0.528% | 100 | 315 | -14.886% |
| 2026-05-01 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +17.517% | 2 | 265 | -14.437% |
| 2026-04-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +17.030% | 1 | 265 | +0.552% |
| 2026-04-22 | 12.1700 | 12.3900 | 12.0900 | 12.3900 | +28.928% | 4 | 265 | +17.676% |
| 2026-04-15 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +32.187% | 4 | 265 | +51.717% |
| 2026-04-14 | 7.3300 | 7.3300 | 7.2700 | 7.2700 | +22.391% | 198 | 265 | +100.550% |
| 2026-04-09 | 6.6500 | 6.6500 | 5.9400 | 5.9400 | -1.818% | 7 | 166 | +145.455% |
| 2026-04-08 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | +27.907% | 2 | 167 | +140.992% |
| 2026-04-06 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -21.947% | 1 | 166 | +208.245% |
| 2026-03-17 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -8.872% | 1 | 165 | +140.594% |
| 2026-03-11 | 6.6700 | 6.6700 | 6.6500 | 6.6500 | -3.483% | 2 | 166 | +119.248% |
| 2026-03-10 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -7.268% | 1 | 166 | +111.611% |
| 2026-02-25 | 7.2600 | 7.4300 | 7.2600 | 7.4300 | +35.337% | 4 | 169 | +96.231% |
| 2026-02-17 | 5.6300 | 5.7400 | 5.4900 | 5.4900 | -22.893% | 10 | 169 | +165.574% |
| 2026-02-06 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -2.198% | 27 | 162 | +104.775% |
| 2026-02-05 | 6.9900 | 7.2800 | 6.9900 | 7.2800 | -8.312% | 5 | 162 | +100.275% |
| 2026-02-04 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -27.089% | 2 | 162 | +83.627% |
| 2026-01-28 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +17.857% | 4 | 164 | +33.884% |
| 2026-01-16 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -2.737% | 1 | 163 | +57.792% |
| 2026-01-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 2 | 163 | +53.474% |
| 2026-01-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +18.750% | 5 | 163 | +53.474% |
| 2026-01-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 6 | 168 | +82.250% |
| 2025-12-31 | 8.7200 | 8.7200 | 8.5000 | 8.5000 | -5.556% | 3 | 175 | +71.529% |
| 2025-12-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.897% | 1 | 175 | +62.000% |
| 2025-12-29 | 8.6400 | 8.9200 | 8.6400 | 8.9200 | -1.218% | 23 | 176 | +63.453% |
| 2025-12-19 | 8.5700 | 9.0500 | 8.5700 | 9.0300 | +8.014% | 4 | 177 | +61.462% |
| 2025-12-17 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -27.304% | 2 | 177 | +74.402% |
| 2025-12-08 | 12.0900 | 12.1200 | 11.5000 | 11.5000 | -0.862% | 5 | 177 | +26.783% |
| 2025-12-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.939% | 1 | 178 | +25.690% |
| 2025-12-02 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +14.244% | 2 | 178 | +24.509% |
| 2025-11-25 | 10.1100 | 10.2500 | 10.1100 | 10.2500 | +1.485% | 3 | 176 | +42.244% |
| 2025-11-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +12.222% | 1 | 176 | +44.356% |
| 2025-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 176 | +62.000% |
| 2025-11-20 | 9.8900 | 9.8900 | 9.0000 | 9.0000 | -10.000% | 2 | 176 | +62.000% |
| 2025-11-18 | 10.7500 | 10.7500 | 9.8500 | 10.0000 | -14.457% | 38 | 177 | +45.800% |
| 2025-11-17 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +2.724% | 1 | 150 | +24.722% |
| 2025-11-14 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -15.516% | 1 | 150 | +28.120% |
| 2025-11-10 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +28.286% | 1 | 150 | +8.241% |
| 2025-11-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.092% | 1 | 150 | +38.857% |
| 2025-11-06 | 12.7400 | 12.7400 | 11.5500 | 11.8100 | -14.109% | 19 | 150 | +23.455% |
| 2025-11-05 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +5.364% | 2 | 154 | +6.036% |
| 2025-11-04 | 13.7500 | 14.2900 | 12.7500 | 13.0500 | -11.824% | 24 | 152 | +11.724% |
| 2025-11-03 | 15.3000 | 15.5900 | 14.8000 | 14.8000 | +3.497% | 25 | 121 | -1.486% |
| 2025-10-31 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -3.313% | 4 | 121 | +1.958% |
| 2025-10-29 | 15.0000 | 15.2000 | 14.7500 | 14.7900 | +5.643% | 17 | 121 | -1.420% |
| 2025-10-28 | 13.7700 | 14.0000 | 12.5700 | 14.0000 | +16.667% | 63 | 112 | +4.143% |
| 2025-10-27 | 11.4900 | 12.1200 | 11.3300 | 12.0000 | +21.212% | 8 | 98 | +21.500% |
| 2025-10-24 | 10.4800 | 10.4800 | 9.9000 | 9.9000 | +2.697% | 12 | 98 | +47.273% |
| 2025-10-23 | 9.3800 | 9.6400 | 9.3100 | 9.6400 | +6.402% | 6 | 88 | +51.245% |
| 2025-10-22 | 9.3000 | 9.3000 | 8.8800 | 9.0600 | +0.667% | 6 | 86 | +60.927% |
| 2025-10-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.216% | 6 | 78 | +62.000% |
| 2025-10-16 | 7.9500 | 9.7000 | 7.9500 | 9.7000 | +6.711% | 2 | 72 | +50.309% |
| 2025-10-15 | 8.9100 | 9.6000 | 8.9100 | 9.0900 | +6.941% | 27 | 72 | +60.396% |
| 2025-10-14 | 7.7000 | 8.5000 | 7.7000 | 8.5000 | -2.299% | 3 | 48 | +71.529% |
| 2025-10-13 | 8.7500 | 9.1000 | 8.5500 | 8.7000 | +7.407% | 29 | 47 | +67.586% |
| 2025-10-10 | 9.2800 | 9.9600 | 6.7500 | 8.1000 | 0.000% | 23 | 21 | +80.000% |