QQQ281215P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +17.886% | 1 | 735 | 0.000% |
| 2026-11-04 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +9.333% | 24 | 735 | +17.886% |
| 2026-11-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.180% | 1 | 736 | +28.889% |
| 2026-10-30 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -3.095% | 1 | 736 | +15.768% |
| 2026-10-19 | 4.9300 | 5.1700 | 4.9300 | 5.1700 | +24.578% | 2 | 736 | +12.186% |
| 2026-10-15 | 4.4700 | 5.6700 | 4.1500 | 4.1500 | +1.220% | 27 | 720 | +39.759% |
| 2026-10-09 | 4.0800 | 4.3200 | 4.0800 | 4.1000 | +15.819% | 3 | 719 | +41.463% |
| 2026-10-06 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -22.368% | 1 | 719 | +63.842% |
| 2026-10-01 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +11.491% | 1 | 720 | +27.193% |
| 2026-09-30 | 4.0400 | 4.1200 | 4.0400 | 4.0900 | -11.087% | 3 | 718 | +41.809% |
| 2026-09-28 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -8.367% | 2 | 718 | +26.087% |
| 2026-09-21 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +4.802% | 1 | 718 | +15.538% |
| 2026-09-17 | 4.5600 | 4.8600 | 4.5600 | 4.7900 | +2.132% | 7 | 713 | +21.086% |
| 2026-09-14 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +3.532% | 1 | 713 | +23.667% |
| 2026-09-11 | 4.6800 | 4.6800 | 4.5300 | 4.5300 | -5.625% | 2 | 713 | +28.035% |
| 2026-09-08 | 5.5000 | 5.5000 | 4.6700 | 4.8000 | +3.448% | 16 | 728 | +20.833% |
| 2026-09-03 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -7.200% | 1 | 727 | +25.000% |
| 2026-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 17 | 712 | +16.000% |
| 2026-09-01 | 5.2500 | 5.2500 | 4.9800 | 5.0000 | +4.167% | 37 | 675 | +16.000% |
| 2026-08-31 | 5.7800 | 5.7800 | 4.8000 | 4.8000 | -4.000% | 16 | 660 | +20.833% |
| 2026-08-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 10 | 650 | +16.000% |
| 2026-08-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 1 | 649 | +9.434% |
| 2026-08-21 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | -4.762% | 16 | 634 | +3.571% |
| 2026-08-20 | 6.0000 | 6.0000 | 5.8800 | 5.8800 | +2.261% | 4 | 631 | -1.361% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 1 | 632 | +0.870% |
| 2026-08-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.644% | 1 | 631 | +8.411% |
| 2026-08-12 | 5.2500 | 5.6700 | 5.2500 | 5.6700 | +1.250% | 5 | 626 | +2.293% |
| 2026-08-11 | 5.6500 | 5.7000 | 5.6000 | 5.6000 | -0.885% | 85 | 542 | +3.571% |
| 2026-08-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.877% | 25 | 533 | +2.655% |
| 2026-08-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 10 | 523 | +1.754% |
| 2026-08-06 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 0.000% | 40 | 483 | 0.000% |
| 2026-08-05 | 5.6500 | 5.8000 | 5.5700 | 5.8000 | -3.333% | 26 | 457 | 0.000% |
| 2026-08-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 10 | 450 | -3.333% |
| 2026-07-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 2 | 450 | -10.769% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 1 | 452 | -7.937% |
| 2026-07-29 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | +0.430% | 2 | 461 | -17.143% |
| 2026-07-28 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -0.853% | 1 | 460 | -16.786% |
| 2026-07-27 | 6.9000 | 7.0800 | 6.9000 | 7.0300 | -2.766% | 28 | 460 | -17.496% |
| 2026-07-24 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +3.286% | 2 | 460 | -19.779% |
| 2026-07-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 1 | 459 | -17.143% |
| 2026-07-22 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -4.478% | 7 | 454 | -9.375% |
| 2026-07-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 453 | -13.433% |
| 2026-07-16 | 6.7500 | 6.8200 | 6.5800 | 6.7000 | +2.761% | 204 | 445 | -13.433% |
| 2026-07-14 | 7.0000 | 7.0000 | 6.5200 | 6.5200 | -6.857% | 13 | 443 | -11.043% |
| 2026-07-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 1 | 443 | -17.143% |
| 2026-07-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.828% | 1 | 446 | -15.942% |
| 2026-07-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.859% | 1 | 446 | -20.000% |
| 2026-07-06 | 6.3400 | 6.7700 | 6.3400 | 6.6600 | -0.299% | 9 | 444 | -12.913% |
| 2026-07-01 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -7.989% | 1 | 444 | -13.174% |
| 2026-06-30 | 7.2600 | 7.2600 | 6.9200 | 7.2600 | -3.200% | 102 | 404 | -20.110% |
| 2026-06-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 1 | 404 | -22.667% |
| 2026-06-24 | 8.0000 | 8.0000 | 7.2400 | 8.0000 | +14.286% | 8 | 399 | -27.500% |
| 2026-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.269% | 6 | 399 | -17.143% |
| 2026-06-22 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -3.799% | 2 | 399 | -18.195% |
| 2026-06-18 | 7.3700 | 7.3800 | 6.6900 | 7.3700 | +5.436% | 70 | 399 | -21.303% |
| 2026-06-17 | 7.5000 | 7.5000 | 6.9800 | 6.9900 | -0.143% | 13 | 399 | -17.024% |
| 2026-06-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.707% | 1 | 398 | -17.143% |
| 2026-06-11 | 7.3100 | 7.3100 | 6.5600 | 6.5600 | -10.137% | 4 | 395 | -11.585% |
| 2026-06-10 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -4.325% | 2 | 395 | -20.548% |
| 2026-06-09 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +4.235% | 3 | 395 | -23.984% |
| 2026-06-08 | 7.0000 | 7.3200 | 7.0000 | 7.3200 | +0.688% | 3 | 393 | -20.765% |
| 2026-06-05 | 7.1800 | 7.2700 | 7.1800 | 7.2700 | +5.362% | 3 | 393 | -20.220% |
| 2026-06-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.920% | 1 | 394 | -15.942% |
| 2026-06-03 | 6.9100 | 6.9100 | 6.7700 | 6.7700 | +4.154% | 3 | 394 | -14.328% |
| 2026-06-02 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | +0.464% | 2 | 394 | -10.769% |
| 2026-06-01 | 6.7200 | 6.7200 | 6.3600 | 6.4700 | 0.000% | 4 | 394 | -10.355% |
| 2026-05-29 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -3.433% | 4 | 399 | -10.355% |
| 2026-05-28 | 6.5100 | 6.7000 | 6.5100 | 6.7000 | +3.077% | 8 | 401 | -13.433% |
| 2026-05-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.091% | 6 | 401 | -10.769% |
| 2026-05-22 | 6.7600 | 7.1500 | 6.7400 | 7.1500 | +0.989% | 69 | 334 | -18.881% |
| 2026-05-19 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +1.143% | 4 | 331 | -18.079% |
| 2026-05-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.222% | 2 | 331 | -17.143% |
| 2026-05-14 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -5.857% | 4 | 328 | -11.988% |
| 2026-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.397% | 3 | 343 | -17.143% |
| 2026-05-11 | 6.9000 | 6.9000 | 6.7700 | 6.7700 | -0.878% | 3 | 343 | -14.328% |
| 2026-05-08 | 6.9400 | 7.0300 | 6.5000 | 6.8300 | -6.948% | 308 | 343 | -15.081% |
| 2026-05-01 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -8.365% | 5 | 55 | -20.981% |
| 2026-04-28 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +2.956% | 5 | 56 | -27.591% |
| 2026-04-24 | 8.1000 | 8.1000 | 7.6800 | 7.7800 | -4.540% | 19 | 51 | -25.450% |
| 2026-04-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.570% | 1 | 54 | -28.834% |
| 2026-04-20 | 8.3000 | 8.4400 | 8.2800 | 8.2800 | +14.840% | 41 | 53 | -29.952% |
| 2026-04-17 | 7.7900 | 7.7900 | 7.2100 | 7.2100 | -20.769% | 19 | 33 | -19.556% |
| 2026-04-13 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | +0.331% | 2 | 14 | -36.264% |
| 2026-04-10 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -14.515% | 1 | 12 | -36.053% |
| 2026-04-07 | 9.4000 | 11.1300 | 9.4000 | 10.6100 | +4.532% | 3 | 11 | -45.335% |
| 2026-04-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -12.651% | 5 | 10 | -42.857% |
| 2026-03-31 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -0.853% | 5 | 0 | -50.086% |
| 2026-03-27 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 0.000% | 1 | 0 | -50.512% |