NEOS Nasdaq 100 Hedged Equity Income ETF (QQQH)
NASDAQ: QQQH · Real-Time Price · USD
51.74
+0.36 (0.70%)
Jun 6, 2025, 2:18 PM - Market open
QQQH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 51.61 | 51.73 | 51.61 | 51.69 | - | 0.60% | 3,314 |
Jun 5, 2025 | 51.71 | 51.81 | 51.27 | 51.38 | 51.38 | -0.29% | 31,696 |
Jun 4, 2025 | 51.50 | 51.65 | 51.45 | 51.53 | 51.53 | 0.06% | 24,443 |
Jun 3, 2025 | 51.41 | 51.50 | 51.20 | 51.50 | 51.50 | 0.51% | 20,803 |
Jun 2, 2025 | 51.23 | 51.24 | 50.85 | 51.24 | 51.24 | 0.20% | 8,042 |
May 30, 2025 | 51.36 | 51.36 | 50.78 | 51.14 | 51.14 | 0.33% | 8,880 |
May 29, 2025 | 51.10 | 51.15 | 50.93 | 50.97 | 50.97 | -0.14% | 17,704 |
May 28, 2025 | 51.63 | 51.63 | 50.90 | 51.04 | 51.04 | 0.08% | 11,011 |
May 27, 2025 | 50.69 | 51.11 | 50.69 | 51.00 | 51.00 | 0.89% | 22,357 |
May 23, 2025 | 50.59 | 50.63 | 50.25 | 50.55 | 50.55 | -0.41% | 19,074 |
May 22, 2025 | 50.88 | 51.01 | 50.60 | 50.76 | 50.76 | 0.08% | 27,120 |
May 21, 2025 | 51.38 | 51.38 | 50.59 | 50.72 | 50.72 | -1.30% | 39,992 |
May 20, 2025 | 51.52 | 51.52 | 51.25 | 51.39 | 50.98 | -0.06% | 11,303 |
May 19, 2025 | 51.36 | 51.46 | 51.13 | 51.42 | 51.01 | 0.18% | 19,060 |
May 16, 2025 | 51.13 | 51.43 | 51.13 | 51.33 | 50.92 | 0.18% | 23,723 |
May 15, 2025 | 51.01 | 51.41 | 50.72 | 51.24 | 50.83 | -0.14% | 14,809 |
May 14, 2025 | 51.31 | 51.34 | 51.11 | 51.31 | 50.90 | 0.47% | 10,356 |
May 13, 2025 | 50.83 | 51.25 | 50.83 | 51.07 | 50.66 | 0.85% | 13,580 |
May 12, 2025 | 50.90 | 50.90 | 50.48 | 50.64 | 50.23 | 1.65% | 25,147 |
May 9, 2025 | 49.70 | 50.03 | 49.70 | 49.82 | 49.42 | -0.08% | 13,819 |
May 8, 2025 | 49.81 | 50.06 | 49.67 | 49.86 | 49.46 | 0.46% | 8,470 |
May 7, 2025 | 50.00 | 50.00 | 49.25 | 49.63 | 49.23 | 0.26% | 10,410 |
May 6, 2025 | 49.20 | 49.57 | 49.20 | 49.50 | 49.10 | -0.22% | 8,329 |
May 5, 2025 | 49.23 | 49.83 | 49.23 | 49.61 | 49.21 | -0.34% | 11,055 |
May 2, 2025 | 49.99 | 49.99 | 49.57 | 49.78 | 49.38 | 0.99% | 13,177 |
May 1, 2025 | 49.50 | 49.65 | 49.29 | 49.29 | 48.89 | 0.33% | 27,873 |
Apr 30, 2025 | 48.50 | 49.13 | 48.32 | 49.13 | 48.74 | 0.18% | 14,822 |
Apr 29, 2025 | 48.92 | 49.12 | 48.78 | 49.04 | 48.65 | 0.29% | 10,387 |
Apr 28, 2025 | 48.92 | 48.92 | 48.50 | 48.90 | 48.51 | 0.06% | 11,501 |
Apr 25, 2025 | 48.61 | 48.87 | 48.44 | 48.87 | 48.48 | 0.74% | 15,386 |
Apr 24, 2025 | 48.09 | 48.51 | 47.85 | 48.51 | 48.12 | 1.98% | 14,319 |
Apr 23, 2025 | 47.94 | 48.19 | 47.57 | 47.57 | 47.19 | 0.32% | 15,579 |
Apr 22, 2025 | 47.36 | 47.42 | 46.52 | 47.42 | 46.70 | 2.49% | 6,612 |
Apr 21, 2025 | 46.89 | 47.16 | 46.01 | 46.27 | 45.57 | -2.36% | 28,722 |
Apr 17, 2025 | 47.66 | 47.66 | 47.09 | 47.39 | 46.67 | 0.53% | 12,758 |
Apr 16, 2025 | 47.51 | 47.86 | 46.91 | 47.14 | 46.43 | -2.18% | 7,061 |
Apr 15, 2025 | 48.09 | 48.41 | 48.09 | 48.19 | 47.46 | 0.04% | 6,643 |
Apr 14, 2025 | 48.75 | 48.75 | 47.73 | 48.17 | 47.44 | 0.50% | 16,134 |
Apr 11, 2025 | 47.01 | 47.95 | 46.92 | 47.93 | 47.20 | 1.78% | 11,898 |
Apr 10, 2025 | 47.18 | 47.94 | 46.17 | 47.09 | 46.38 | -2.73% | 17,374 |
Apr 9, 2025 | 44.75 | 48.65 | 44.75 | 48.41 | 47.68 | 7.84% | 65,093 |
Apr 8, 2025 | 46.26 | 47.10 | 44.45 | 44.89 | 44.21 | -1.34% | 34,140 |
Apr 7, 2025 | 43.11 | 46.55 | 43.02 | 45.50 | 44.81 | -0.31% | 46,767 |
Apr 4, 2025 | 47.00 | 47.08 | 45.50 | 45.64 | 44.95 | -4.14% | 43,802 |
Apr 3, 2025 | 47.63 | 48.39 | 47.51 | 47.61 | 46.89 | -3.35% | 23,709 |
Apr 2, 2025 | 48.99 | 49.34 | 48.50 | 49.26 | 48.51 | 0.53% | 12,435 |
Apr 1, 2025 | 48.75 | 49.02 | 48.61 | 49.00 | 48.26 | 0.37% | 9,787 |
Mar 31, 2025 | 48.17 | 48.82 | 47.78 | 48.82 | 48.08 | -0.08% | 63,641 |
Mar 28, 2025 | 49.59 | 49.60 | 48.70 | 48.86 | 48.12 | -1.67% | 28,796 |
Mar 27, 2025 | 49.67 | 50.01 | 49.66 | 49.69 | 48.94 | -0.42% | 15,335 |