QQQ281215P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +10.132% | 3 | 766 | 0.000% |
| 2026-11-04 | 4.1500 | 4.5400 | 3.9500 | 4.5400 | +7.329% | 193 | 577 | +10.132% |
| 2026-10-30 | 4.6000 | 4.7400 | 4.2300 | 4.2300 | +12.202% | 28 | 575 | +18.203% |
| 2026-10-29 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | -7.598% | 2 | 575 | +32.626% |
| 2026-10-26 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | +2.000% | 2 | 576 | +22.549% |
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 575 | +25.000% |
| 2026-10-22 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | +10.811% | 6 | 577 | +21.951% |
| 2026-10-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -29.389% | 1 | 578 | +35.135% |
| 2026-10-16 | 4.0800 | 5.2400 | 4.0800 | 5.2400 | +31.000% | 2 | 577 | -4.580% |
| 2026-10-15 | 4.1900 | 4.1900 | 4.0000 | 4.0000 | +17.647% | 3 | 577 | +25.000% |
| 2026-10-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 5 | 577 | +47.059% |
| 2026-10-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.235% | 1 | 576 | +42.857% |
| 2026-10-09 | 5.8300 | 5.8300 | 3.5800 | 3.5800 | +4.678% | 4 | 575 | +39.665% |
| 2026-10-08 | 4.0000 | 4.0000 | 3.4200 | 3.4200 | -24.000% | 11 | 575 | +46.199% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +38.462% | 1 | 574 | +11.111% |
| 2026-10-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 10 | 574 | +53.846% |
| 2026-10-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.486% | 1 | 575 | +42.857% |
| 2026-09-25 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -10.115% | 5 | 575 | +27.877% |
| 2026-09-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +12.694% | 1 | 576 | +14.943% |
| 2026-09-21 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -7.434% | 1 | 575 | +29.534% |
| 2026-09-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +6.107% | 1 | 576 | +19.904% |
| 2026-09-08 | 4.4000 | 4.4600 | 3.7300 | 3.9300 | -6.429% | 46 | 556 | +27.226% |
| 2026-09-04 | 4.0000 | 4.2000 | 3.7000 | 4.2000 | +10.526% | 14 | 556 | +19.048% |
| 2026-09-03 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | -13.242% | 23 | 540 | +31.579% |
| 2026-08-31 | 4.4400 | 4.6700 | 4.3800 | 4.3800 | -0.455% | 4 | 556 | +14.155% |
| 2026-08-28 | 4.5600 | 4.7300 | 4.4000 | 4.4000 | -9.278% | 48 | 527 | +13.636% |
| 2026-08-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.818% | 1 | 526 | +3.093% |
| 2026-08-18 | 5.1600 | 5.5000 | 5.1600 | 5.5000 | +13.169% | 6 | 520 | -9.091% |
| 2026-08-14 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +4.516% | 1 | 521 | +2.881% |
| 2026-08-13 | 4.0000 | 5.0000 | 4.0000 | 4.6500 | -5.295% | 136 | 479 | +7.527% |
| 2026-08-12 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +5.139% | 1 | 478 | +1.833% |
| 2026-08-10 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | -33.095% | 10 | 469 | +7.066% |
| 2026-08-07 | 4.6500 | 7.0000 | 4.6500 | 6.9800 | +36.595% | 117 | 424 | -28.367% |
| 2026-08-06 | 5.3800 | 5.3800 | 5.0000 | 5.1100 | +6.458% | 8 | 420 | -2.153% |
| 2026-08-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.834% | 1 | 425 | +4.167% |
| 2026-08-03 | 5.4000 | 5.5000 | 4.9400 | 4.9400 | -4.449% | 28 | 430 | +1.215% |
| 2026-07-31 | 5.4000 | 5.6400 | 5.1700 | 5.1700 | -4.436% | 10 | 424 | -3.288% |
| 2026-07-30 | 5.5000 | 5.5400 | 5.4100 | 5.4100 | -10.282% | 12 | 418 | -7.579% |
| 2026-07-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +2.726% | 1 | 417 | -17.081% |
| 2026-07-27 | 6.2500 | 6.2500 | 5.8700 | 5.8700 | -11.061% | 11 | 411 | -14.821% |
| 2026-07-23 | 5.9900 | 6.6000 | 5.9900 | 6.6000 | +8.020% | 3 | 414 | -24.242% |
| 2026-07-22 | 6.0000 | 6.2400 | 5.8000 | 6.1100 | +5.345% | 20 | 404 | -18.167% |
| 2026-07-21 | 5.9600 | 5.9600 | 5.8000 | 5.8000 | -3.010% | 11 | 393 | -13.793% |
| 2026-07-17 | 6.0000 | 6.0100 | 5.9600 | 5.9800 | +1.014% | 64 | 389 | -16.388% |
| 2026-07-16 | 5.7900 | 5.9200 | 5.6800 | 5.9200 | +2.245% | 67 | 365 | -15.541% |
| 2026-07-15 | 6.0000 | 6.0000 | 5.7900 | 5.7900 | -2.196% | 5 | 362 | -13.644% |
| 2026-07-02 | 5.9000 | 5.9600 | 5.4700 | 5.9200 | +4.225% | 10 | 361 | -15.541% |
| 2026-06-30 | 5.6100 | 6.0100 | 5.6100 | 5.6800 | -8.682% | 202 | 361 | -11.972% |
| 2026-06-29 | 6.2300 | 6.2300 | 6.0100 | 6.2200 | -7.164% | 56 | 361 | -19.614% |
| 2026-06-26 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | +4.524% | 2 | 372 | -25.373% |
| 2026-06-25 | 6.7000 | 7.0500 | 6.3800 | 6.4100 | -8.034% | 38 | 354 | -21.997% |
| 2026-06-24 | 7.0000 | 7.2300 | 6.6500 | 6.9700 | +0.432% | 128 | 318 | -28.264% |
| 2026-06-23 | 4.5000 | 7.0600 | 4.5000 | 6.9400 | +5.632% | 4 | 319 | -27.954% |
| 2026-06-18 | 6.5000 | 6.6900 | 6.1200 | 6.5700 | +5.120% | 69 | 288 | -23.896% |
| 2026-06-16 | 6.2500 | 6.2500 | 6.2000 | 6.2500 | +6.838% | 60 | 329 | -20.000% |
| 2026-06-15 | 6.0500 | 6.0500 | 5.6500 | 5.8500 | -5.186% | 3 | 328 | -14.530% |
| 2026-06-12 | 6.4000 | 6.5500 | 6.0300 | 6.1700 | -7.218% | 587 | 159 | -18.963% |
| 2026-06-10 | 6.0000 | 6.8000 | 6.0000 | 6.6500 | -2.062% | 234 | 72 | -24.812% |
| 2026-06-09 | 6.5000 | 6.7900 | 6.5000 | 6.7900 | +4.462% | 3 | 70 | -26.362% |
| 2026-06-05 | 6.1300 | 6.6700 | 6.1200 | 6.5000 | +16.071% | 17 | 60 | -23.077% |
| 2026-06-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 11 | 60 | -10.714% |
| 2026-06-03 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | +0.862% | 2 | 59 | -14.530% |
| 2026-06-02 | 6.6300 | 6.6300 | 5.2500 | 5.8000 | -0.855% | 3 | 57 | -13.793% |
| 2026-05-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.273% | 9 | 57 | -14.530% |
| 2026-05-28 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.038% | 1 | 56 | -12.587% |
| 2026-05-27 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.873% | 1 | 55 | -13.495% |
| 2026-05-22 | 5.8500 | 5.8500 | 5.7300 | 5.7300 | -4.181% | 22 | 61 | -12.740% |
| 2026-05-20 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -3.548% | 1 | 60 | -16.388% |
| 2026-05-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.802% | 4 | 64 | -19.355% |
| 2026-05-14 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | -1.843% | 8 | 60 | -14.676% |
| 2026-05-13 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +2.401% | 1 | 61 | -16.248% |
| 2026-05-08 | 6.0000 | 6.0100 | 5.8300 | 5.8300 | -10.169% | 21 | 61 | -14.237% |
| 2026-05-06 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +0.620% | 6 | 54 | -22.958% |
| 2026-05-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.826% | 1 | 48 | -22.481% |
| 2026-05-01 | 6.2500 | 6.5700 | 6.2500 | 6.5700 | -5.468% | 2 | 47 | -23.896% |
| 2026-04-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.697% | 2 | 47 | -28.058% |
| 2026-04-28 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +12.401% | 2 | 48 | -29.279% |
| 2026-04-24 | 7.0000 | 7.0000 | 6.2900 | 6.2900 | -14.770% | 20 | 50 | -20.509% |
| 2026-04-16 | 7.3500 | 7.3800 | 7.2500 | 7.3800 | -1.600% | 12 | 37 | -32.249% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -17.035% | 1 | 26 | -33.333% |
| 2026-04-07 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -0.659% | 2 | 25 | -44.690% |
| 2026-04-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.562% | 1 | 23 | -45.055% |
| 2026-04-01 | 9.3200 | 9.3500 | 8.9600 | 8.9600 | -6.472% | 20 | 0 | -44.196% |
| 2026-03-31 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -9.194% | 1 | 0 | -47.808% |
| 2026-03-30 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | 0.000% | 3 | 0 | -52.607% |