QQQ280121P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.6200 | 9.6200 | 9.5000 | 9.5000 | +26.667% | 2 | 414 | 0.000% |
| 2026-11-03 | 7.4200 | 7.9500 | 6.5800 | 7.5000 | +7.143% | 29 | 405 | +26.667% |
| 2026-11-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.321% | 2 | 403 | +35.714% |
| 2026-10-20 | 5.9900 | 6.0700 | 5.9100 | 6.0700 | +8.200% | 4 | 402 | +56.507% |
| 2026-10-14 | 5.7300 | 5.7300 | 5.6100 | 5.6100 | -1.058% | 2 | 401 | +69.340% |
| 2026-09-25 | 6.5400 | 6.5400 | 3.3100 | 5.6700 | +6.180% | 25 | 402 | +67.549% |
| 2026-09-22 | 5.4400 | 6.1300 | 4.3900 | 5.3400 | -14.968% | 22 | 402 | +77.903% |
| 2026-09-18 | 6.2300 | 6.2800 | 6.2300 | 6.2800 | -7.238% | 2 | 402 | +51.274% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | +1.805% | 2 | 402 | +40.325% |
| 2026-09-14 | 6.4600 | 6.6500 | 6.4600 | 6.6500 | +5.723% | 2 | 403 | +42.857% |
| 2026-09-04 | 6.8400 | 6.8400 | 6.2900 | 6.2900 | -20.681% | 2 | 403 | +51.033% |
| 2026-08-20 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +4.342% | 1 | 403 | +19.798% |
| 2026-08-13 | 7.1500 | 9.5000 | 6.4100 | 7.6000 | -2.188% | 6 | 403 | +25.000% |
| 2026-08-07 | 7.9900 | 7.9900 | 7.7700 | 7.7700 | +13.930% | 2 | 404 | +22.265% |
| 2026-08-04 | 8.1000 | 8.1000 | 6.8200 | 6.8200 | -33.137% | 3 | 405 | +39.296% |
| 2026-07-29 | 10.1800 | 10.8500 | 10.1800 | 10.2000 | +8.858% | 240 | 285 | -6.863% |
| 2026-07-14 | 9.1500 | 9.3900 | 9.1200 | 9.3700 | -0.531% | 8 | 286 | +1.387% |
| 2026-07-13 | 9.3500 | 9.4400 | 9.3500 | 9.4200 | +2.059% | 3 | 286 | +0.849% |
| 2026-07-01 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -12.262% | 1 | 285 | +2.925% |
| 2026-06-25 | 10.5900 | 10.5900 | 10.5200 | 10.5200 | +5.200% | 2 | 285 | -9.696% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.643% | 5 | 285 | -5.000% |
| 2026-06-15 | 8.9500 | 9.2900 | 8.9500 | 9.2900 | -21.669% | 2 | 285 | +2.260% |
| 2026-04-23 | 11.8000 | 11.8600 | 11.8000 | 11.8600 | -14.676% | 2 | 285 | -19.899% |
| 2026-04-10 | 13.9400 | 13.9400 | 13.9000 | 13.9000 | -23.836% | 2 | 285 | -31.655% |
| 2026-04-02 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +9.478% | 15 | 270 | -47.945% |
| 2026-03-09 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +1.276% | 1 | 270 | -43.011% |
| 2026-03-06 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +16.903% | 1 | 270 | -42.284% |
| 2026-02-11 | 14.1400 | 14.1400 | 14.0800 | 14.0800 | -13.514% | 2 | 270 | -32.528% |
| 2026-02-05 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +22.406% | 1 | 270 | -41.646% |
| 2026-01-28 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.232% | 1 | 270 | -28.571% |
| 2026-01-27 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -14.132% | 6 | 271 | -25.549% |
| 2026-01-20 | 14.1700 | 14.8600 | 14.1700 | 14.8600 | +9.506% | 12 | 277 | -36.070% |
| 2026-01-07 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -3.002% | 1 | 286 | -29.993% |
| 2025-12-31 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -0.498% | 8 | 295 | -32.094% |
| 2025-12-19 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +1.078% | 30 | 295 | -32.432% |
| 2025-12-11 | 14.0900 | 14.0900 | 13.9100 | 13.9100 | -4.856% | 2 | 265 | -31.704% |
| 2025-12-09 | 13.9900 | 14.6200 | 13.9900 | 14.6200 | +4.057% | 11 | 265 | -35.021% |
| 2025-12-08 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -0.636% | 20 | 254 | -32.384% |
| 2025-12-05 | 13.8600 | 14.1400 | 13.8000 | 14.1400 | -7.279% | 8 | 235 | -32.815% |
| 2025-12-01 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -8.955% | 2 | 242 | -37.705% |
| 2025-11-24 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -13.437% | 1 | 242 | -43.284% |
| 2025-11-21 | 19.3400 | 19.3500 | 19.2800 | 19.3500 | +3.865% | 5 | 243 | -50.904% |
| 2025-11-20 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +16.437% | 1 | 238 | -49.007% |
| 2025-11-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.492% | 1 | 237 | -40.625% |
| 2025-10-28 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -10.315% | 210 | 237 | -29.052% |
| 2025-10-24 | 14.8100 | 14.9300 | 14.5900 | 14.9300 | -3.240% | 19 | 27 | -36.370% |
| 2025-10-22 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -0.772% | 1 | 10 | -38.432% |
| 2025-10-21 | 16.0200 | 16.0200 | 15.5000 | 15.5500 | 0.000% | 9 | 9 | -38.907% |