NEOS Nasdaq 100 Hedged Equity Income ETF (QQQH)
NASDAQ: QQQH · Real-Time Price · USD
52.15
+0.10 (0.19%)
Jun 26, 2025, 4:00 PM - Market closed
QQQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 51.94 | 52.26 | 51.94 | 52.15 | 52.15 | 0.19% | 15,158 |
| Jun 25, 2025 | 52.23 | 52.23 | 51.86 | 52.05 | 52.05 | -0.65% | 11,917 |
| Jun 24, 2025 | 52.10 | 52.50 | 52.10 | 52.39 | 51.98 | 0.77% | 20,082 |
| Jun 23, 2025 | 51.25 | 52.00 | 51.25 | 51.99 | 51.58 | 0.91% | 21,724 |
| Jun 20, 2025 | 51.77 | 51.94 | 51.48 | 51.52 | 51.11 | -0.29% | 20,701 |
| Jun 18, 2025 | 51.75 | 51.93 | 51.63 | 51.67 | 51.26 | -0.15% | 14,077 |
| Jun 17, 2025 | 51.99 | 51.99 | 51.65 | 51.75 | 51.34 | -0.46% | 16,051 |
| Jun 16, 2025 | 51.99 | 52.00 | 51.71 | 51.99 | 51.58 | 0.95% | 17,162 |
| Jun 13, 2025 | 51.51 | 51.82 | 51.50 | 51.50 | 51.09 | -0.83% | 34,019 |
| Jun 12, 2025 | 51.76 | 51.97 | 51.70 | 51.93 | 51.52 | 0.25% | 16,327 |
| Jun 11, 2025 | 51.82 | 52.00 | 51.70 | 51.80 | 51.39 | -0.29% | 16,891 |
| Jun 10, 2025 | 51.81 | 51.95 | 51.67 | 51.95 | 51.54 | 0.43% | 14,192 |
| Jun 9, 2025 | 51.67 | 51.79 | 51.61 | 51.73 | 51.32 | 0.12% | 27,941 |
| Jun 6, 2025 | 51.61 | 51.75 | 51.56 | 51.67 | 51.26 | 0.56% | 19,170 |
| Jun 5, 2025 | 51.71 | 51.81 | 51.27 | 51.38 | 50.97 | -0.29% | 31,696 |
| Jun 4, 2025 | 51.50 | 51.65 | 51.45 | 51.53 | 51.12 | 0.06% | 24,443 |
| Jun 3, 2025 | 51.41 | 51.50 | 51.20 | 51.50 | 51.09 | 0.51% | 20,803 |
| Jun 2, 2025 | 51.23 | 51.24 | 50.85 | 51.24 | 50.83 | 0.20% | 8,042 |
| May 30, 2025 | 51.36 | 51.36 | 50.78 | 51.14 | 50.74 | 0.33% | 8,880 |
| May 29, 2025 | 51.10 | 51.15 | 50.93 | 50.97 | 50.57 | -0.14% | 17,704 |
| May 28, 2025 | 51.63 | 51.63 | 50.90 | 51.04 | 50.64 | 0.08% | 11,011 |
| May 27, 2025 | 50.69 | 51.11 | 50.69 | 51.00 | 50.60 | 0.89% | 22,357 |
| May 23, 2025 | 50.59 | 50.63 | 50.25 | 50.55 | 50.15 | -0.41% | 19,074 |
| May 22, 2025 | 50.88 | 51.01 | 50.60 | 50.76 | 50.36 | 0.08% | 27,120 |
| May 21, 2025 | 51.38 | 51.38 | 50.59 | 50.72 | 50.32 | -1.30% | 39,992 |
| May 20, 2025 | 51.52 | 51.52 | 51.25 | 51.39 | 50.57 | -0.06% | 11,303 |
| May 19, 2025 | 51.36 | 51.46 | 51.13 | 51.42 | 50.60 | 0.18% | 19,060 |
| May 16, 2025 | 51.13 | 51.43 | 51.13 | 51.33 | 50.51 | 0.18% | 23,723 |
| May 15, 2025 | 51.01 | 51.41 | 50.72 | 51.24 | 50.43 | -0.14% | 14,809 |
| May 14, 2025 | 51.31 | 51.34 | 51.11 | 51.31 | 50.49 | 0.47% | 10,356 |
| May 13, 2025 | 50.83 | 51.25 | 50.83 | 51.07 | 50.26 | 0.85% | 13,580 |
| May 12, 2025 | 50.90 | 50.90 | 50.48 | 50.64 | 49.84 | 1.65% | 25,147 |
| May 9, 2025 | 49.70 | 50.03 | 49.70 | 49.82 | 49.03 | -0.08% | 13,819 |
| May 8, 2025 | 49.81 | 50.06 | 49.67 | 49.86 | 49.07 | 0.46% | 8,470 |
| May 7, 2025 | 50.00 | 50.00 | 49.25 | 49.63 | 48.84 | 0.26% | 10,410 |
| May 6, 2025 | 49.20 | 49.57 | 49.20 | 49.50 | 48.71 | -0.22% | 8,329 |
| May 5, 2025 | 49.23 | 49.83 | 49.23 | 49.61 | 48.82 | -0.34% | 11,055 |
| May 2, 2025 | 49.99 | 49.99 | 49.57 | 49.78 | 48.99 | 0.99% | 13,177 |
| May 1, 2025 | 49.50 | 49.65 | 49.29 | 49.29 | 48.51 | 0.33% | 27,873 |
| Apr 30, 2025 | 48.50 | 49.13 | 48.32 | 49.13 | 48.35 | 0.18% | 14,822 |
| Apr 29, 2025 | 48.92 | 49.12 | 48.78 | 49.04 | 48.26 | 0.29% | 10,387 |
| Apr 28, 2025 | 48.92 | 48.92 | 48.50 | 48.90 | 48.12 | 0.06% | 11,501 |
| Apr 25, 2025 | 48.61 | 48.87 | 48.44 | 48.87 | 48.09 | 0.74% | 15,386 |
| Apr 24, 2025 | 48.09 | 48.51 | 47.85 | 48.51 | 47.74 | 1.98% | 14,319 |
| Apr 23, 2025 | 47.94 | 48.19 | 47.57 | 47.57 | 46.81 | 0.32% | 15,579 |
| Apr 22, 2025 | 47.36 | 47.42 | 46.52 | 47.42 | 46.33 | 2.49% | 6,612 |
| Apr 21, 2025 | 46.89 | 47.16 | 46.01 | 46.27 | 45.21 | -2.36% | 28,722 |
| Apr 17, 2025 | 47.66 | 47.66 | 47.09 | 47.39 | 46.30 | 0.53% | 12,758 |
| Apr 16, 2025 | 47.51 | 47.86 | 46.91 | 47.14 | 46.06 | -2.18% | 7,061 |
| Apr 15, 2025 | 48.09 | 48.41 | 48.09 | 48.19 | 47.08 | 0.04% | 6,643 |