NEOS Nasdaq 100 Hedged Equity Income ETF (QQQH)
NASDAQ: QQQH · Real-Time Price · USD
50.64
+0.82 (1.65%)
At close: May 12, 2025, 4:00 PM
50.64
0.00 (0.00%)
Pre-market: May 13, 2025, 4:46 AM EDT
QQQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.90 | 50.90 | 50.48 | 50.64 | 50.64 | 1.65% | 25,147 |
| May 9, 2025 | 49.70 | 50.03 | 49.70 | 49.82 | 49.82 | -0.08% | 13,819 |
| May 8, 2025 | 49.81 | 50.06 | 49.67 | 49.86 | 49.86 | 0.46% | 8,470 |
| May 7, 2025 | 50.00 | 50.00 | 49.25 | 49.63 | 49.63 | 0.26% | 10,410 |
| May 6, 2025 | 49.20 | 49.57 | 49.20 | 49.50 | 49.50 | -0.22% | 8,329 |
| May 5, 2025 | 49.23 | 49.83 | 49.23 | 49.61 | 49.61 | -0.34% | 11,055 |
| May 2, 2025 | 49.99 | 49.99 | 49.57 | 49.78 | 49.78 | 0.99% | 13,177 |
| May 1, 2025 | 49.50 | 49.65 | 49.29 | 49.29 | 49.29 | 0.33% | 27,873 |
| Apr 30, 2025 | 48.50 | 49.13 | 48.32 | 49.13 | 49.13 | 0.18% | 14,822 |
| Apr 29, 2025 | 48.92 | 49.12 | 48.78 | 49.04 | 49.04 | 0.29% | 10,387 |
| Apr 28, 2025 | 48.92 | 48.92 | 48.50 | 48.90 | 48.90 | 0.06% | 11,501 |
| Apr 25, 2025 | 48.61 | 48.87 | 48.44 | 48.87 | 48.87 | 0.74% | 15,386 |
| Apr 24, 2025 | 48.09 | 48.51 | 47.85 | 48.51 | 48.51 | 1.98% | 14,319 |
| Apr 23, 2025 | 47.94 | 48.19 | 47.57 | 47.57 | 47.57 | 0.32% | 15,579 |
| Apr 22, 2025 | 47.36 | 47.42 | 46.52 | 47.42 | 47.08 | 2.49% | 6,612 |
| Apr 21, 2025 | 46.89 | 47.16 | 46.01 | 46.27 | 45.94 | -2.36% | 28,722 |
| Apr 17, 2025 | 47.66 | 47.66 | 47.09 | 47.39 | 47.05 | 0.53% | 12,758 |
| Apr 16, 2025 | 47.51 | 47.86 | 46.91 | 47.14 | 46.80 | -2.18% | 7,061 |
| Apr 15, 2025 | 48.09 | 48.41 | 48.09 | 48.19 | 47.84 | 0.04% | 6,643 |
| Apr 14, 2025 | 48.75 | 48.75 | 47.73 | 48.17 | 47.82 | 0.50% | 16,134 |
| Apr 11, 2025 | 47.01 | 47.95 | 46.92 | 47.93 | 47.59 | 1.78% | 11,898 |
| Apr 10, 2025 | 47.18 | 47.94 | 46.17 | 47.09 | 46.75 | -2.73% | 17,374 |
| Apr 9, 2025 | 44.75 | 48.65 | 44.75 | 48.41 | 48.06 | 7.84% | 65,093 |
| Apr 8, 2025 | 46.26 | 47.10 | 44.45 | 44.89 | 44.57 | -1.34% | 34,140 |
| Apr 7, 2025 | 43.11 | 46.55 | 43.02 | 45.50 | 45.17 | -0.31% | 46,767 |
| Apr 4, 2025 | 47.00 | 47.08 | 45.50 | 45.64 | 45.31 | -4.14% | 43,802 |
| Apr 3, 2025 | 47.63 | 48.39 | 47.51 | 47.61 | 47.27 | -3.35% | 23,709 |
| Apr 2, 2025 | 48.99 | 49.34 | 48.50 | 49.26 | 48.91 | 0.53% | 12,435 |
| Apr 1, 2025 | 48.75 | 49.02 | 48.61 | 49.00 | 48.65 | 0.37% | 9,787 |
| Mar 31, 2025 | 48.17 | 48.82 | 47.78 | 48.82 | 48.47 | -0.08% | 63,641 |
| Mar 28, 2025 | 49.59 | 49.60 | 48.70 | 48.86 | 48.51 | -1.67% | 28,796 |
| Mar 27, 2025 | 49.67 | 50.01 | 49.66 | 49.69 | 49.33 | -0.42% | 15,335 |
| Mar 26, 2025 | 50.50 | 50.50 | 49.79 | 49.90 | 49.54 | -1.75% | 7,648 |
| Mar 25, 2025 | 50.59 | 50.87 | 50.59 | 50.79 | 50.05 | 0.38% | 19,411 |
| Mar 24, 2025 | 50.19 | 50.71 | 50.19 | 50.60 | 49.86 | 1.14% | 25,238 |
| Mar 21, 2025 | 49.45 | 50.03 | 49.45 | 50.03 | 49.30 | 0.38% | 17,355 |
| Mar 20, 2025 | 49.67 | 50.11 | 49.52 | 49.84 | 49.11 | -0.28% | 8,075 |
| Mar 19, 2025 | 49.45 | 50.19 | 49.45 | 49.98 | 49.25 | 1.07% | 28,354 |
| Mar 18, 2025 | 49.72 | 49.72 | 49.24 | 49.45 | 48.73 | -0.92% | 35,700 |
| Mar 17, 2025 | 49.67 | 50.15 | 49.67 | 49.91 | 49.18 | 0.26% | 16,955 |
| Mar 14, 2025 | 49.28 | 49.83 | 49.28 | 49.78 | 49.05 | 1.38% | 17,766 |
| Mar 13, 2025 | 49.60 | 49.60 | 48.80 | 49.10 | 48.38 | -0.99% | 11,352 |
| Mar 12, 2025 | 49.86 | 50.00 | 49.51 | 49.59 | 48.87 | 0.59% | 29,230 |
| Mar 11, 2025 | 49.30 | 49.72 | 48.88 | 49.30 | 48.58 | -0.16% | 23,692 |
| Mar 10, 2025 | 50.30 | 50.30 | 49.01 | 49.38 | 48.66 | -2.31% | 32,435 |
| Mar 7, 2025 | 50.32 | 50.65 | 49.75 | 50.55 | 49.81 | 0.32% | 27,969 |
| Mar 6, 2025 | 50.86 | 50.89 | 50.14 | 50.39 | 49.66 | -1.49% | 17,351 |
| Mar 5, 2025 | 50.64 | 51.27 | 50.53 | 51.15 | 50.40 | 0.83% | 15,690 |
| Mar 4, 2025 | 50.35 | 51.16 | 50.22 | 50.73 | 49.99 | -0.16% | 40,053 |
| Mar 3, 2025 | 51.52 | 51.69 | 50.66 | 50.81 | 50.07 | -1.19% | 56,908 |