QQQ280121P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.6400 | 6.6400 | 4.7900 | 4.7900 | +23.454% | 2 | 297 | 0.000% |
| 2026-10-13 | 4.3900 | 4.4000 | 3.8800 | 3.8800 | -9.557% | 28 | 285 | +23.454% |
| 2026-10-12 | 4.5700 | 4.5700 | 4.2900 | 4.2900 | -5.298% | 3 | 285 | +11.655% |
| 2026-10-09 | 4.8300 | 4.8300 | 4.5300 | 4.5300 | +36.036% | 2 | 284 | +5.740% |
| 2026-10-06 | 4.0600 | 4.0600 | 3.3300 | 3.3300 | -17.164% | 24 | 308 | +43.844% |
| 2026-10-02 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | -25.556% | 2 | 308 | +19.154% |
| 2026-09-24 | 6.3600 | 6.6900 | 4.2700 | 5.4000 | +14.894% | 10 | 299 | -11.296% |
| 2026-09-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.477% | 20 | 318 | +1.915% |
| 2026-09-21 | 5.5000 | 5.5100 | 3.9400 | 5.3700 | +10.950% | 22 | 328 | -10.801% |
| 2026-09-18 | 7.0000 | 7.0000 | 2.1300 | 4.8400 | -3.393% | 11 | 330 | -1.033% |
| 2026-09-16 | 5.3600 | 5.9600 | 4.6400 | 5.0100 | -7.222% | 85 | 247 | -4.391% |
| 2026-09-15 | 5.3100 | 5.4400 | 4.7200 | 5.4000 | +5.675% | 56 | 247 | -11.296% |
| 2026-09-14 | 5.3300 | 5.3300 | 5.0500 | 5.1100 | -0.390% | 38 | 214 | -6.262% |
| 2026-09-11 | 5.1400 | 5.3000 | 4.9600 | 5.1300 | +4.908% | 6 | 212 | -6.628% |
| 2026-09-09 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | -7.561% | 2 | 212 | -2.045% |
| 2026-09-02 | 5.8900 | 5.8900 | 5.2900 | 5.2900 | -8.000% | 2 | 212 | -9.452% |
| 2026-08-26 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.286% | 11 | 217 | -16.696% |
| 2026-08-25 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -6.349% | 20 | 217 | -9.793% |
| 2026-08-24 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +3.846% | 30 | 217 | -15.520% |
| 2026-08-21 | 5.0300 | 6.0100 | 5.0300 | 5.4600 | -12.360% | 5 | 216 | -12.271% |
| 2026-08-20 | 5.2300 | 6.2300 | 5.2300 | 6.2300 | +24.600% | 4 | 212 | -23.114% |
| 2026-08-13 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | -13.941% | 2 | 212 | -4.200% |
| 2026-08-12 | 5.8300 | 5.8300 | 5.8100 | 5.8100 | +5.636% | 2 | 212 | -17.556% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.079% | 2 | 212 | -12.909% |
| 2026-08-07 | 5.6000 | 5.8100 | 5.4300 | 5.5600 | -12.441% | 97 | 128 | -13.849% |
| 2026-08-03 | 6.5800 | 6.5800 | 6.2300 | 6.3500 | +3.420% | 4 | 127 | -24.567% |
| 2026-07-31 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -22.278% | 10 | 127 | -21.987% |
| 2026-06-26 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.835% | 2 | 127 | -39.367% |
| 2026-06-24 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +10.750% | 1 | 127 | -45.937% |
| 2026-06-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 5 | 127 | -40.125% |
| 2026-06-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 1 | 128 | -36.133% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -26.856% | 1 | 129 | -28.507% |
| 2026-06-10 | 8.3700 | 9.1600 | 8.3700 | 9.1600 | +30.857% | 4 | 129 | -47.707% |
| 2026-06-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.935% | 1 | 128 | -31.571% |
| 2026-06-01 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -3.517% | 3 | 128 | -24.089% |
| 2026-05-27 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +0.615% | 10 | 118 | -26.758% |
| 2026-05-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.837% | 3 | 118 | -26.308% |
| 2026-05-07 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -0.546% | 2 | 118 | -34.294% |
| 2026-05-06 | 7.3300 | 7.4600 | 7.3000 | 7.3300 | +0.687% | 18 | 125 | -34.652% |
| 2026-05-05 | 6.9700 | 7.9500 | 6.9700 | 7.2800 | -11.328% | 6 | 124 | -34.203% |
| 2026-04-27 | 8.1800 | 8.2100 | 8.1800 | 8.2100 | -3.525% | 2 | 126 | -41.657% |
| 2026-04-23 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -35.676% | 2 | 127 | -43.713% |
| 2026-04-02 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +15.546% | 10 | 117 | -63.794% |
| 2026-02-27 | 11.4600 | 11.4600 | 11.4500 | 11.4500 | +6.512% | 31 | 117 | -58.166% |
| 2026-02-25 | 10.7000 | 10.9500 | 10.6500 | 10.7500 | +13.158% | 114 | 29 | -55.442% |
| 2026-01-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.160% | 4 | 29 | -49.579% |
| 2025-12-29 | 9.8000 | 9.8300 | 9.8000 | 9.8100 | +1.134% | 30 | 29 | -51.172% |
| 2025-12-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 5 | 7 | -50.619% |
| 2025-12-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 1 | 7 | -52.100% |
| 2025-11-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.667% | 4 | 6 | -60.083% |
| 2025-11-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 2 | 2 | -57.422% |