NEOS Nasdaq 100 Hedged Equity Income ETF (QQQH)
NASDAQ: QQQH · Real-Time Price · USD
47.61
-1.65 (-3.35%)
Apr 3, 2025, 4:00 PM EDT - Market closed
QQQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 47.63 | 48.39 | 47.51 | 47.61 | 47.61 | -3.35% | 23,705 |
| Apr 2, 2025 | 48.99 | 49.34 | 48.50 | 49.26 | 49.26 | 0.53% | 12,435 |
| Apr 1, 2025 | 48.75 | 49.02 | 48.61 | 49.00 | 49.00 | 0.37% | 9,787 |
| Mar 31, 2025 | 48.17 | 48.82 | 47.78 | 48.82 | 48.82 | -0.08% | 63,641 |
| Mar 28, 2025 | 49.59 | 49.60 | 48.70 | 48.86 | 48.86 | -1.67% | 28,796 |
| Mar 27, 2025 | 49.67 | 50.01 | 49.66 | 49.69 | 49.69 | -0.42% | 15,335 |
| Mar 26, 2025 | 50.50 | 50.50 | 49.79 | 49.90 | 49.90 | -1.75% | 7,648 |
| Mar 25, 2025 | 50.59 | 50.87 | 50.59 | 50.79 | 50.41 | 0.38% | 19,411 |
| Mar 24, 2025 | 50.19 | 50.71 | 50.19 | 50.60 | 50.22 | 1.14% | 25,238 |
| Mar 21, 2025 | 49.45 | 50.03 | 49.45 | 50.03 | 49.66 | 0.38% | 17,355 |
| Mar 20, 2025 | 49.67 | 50.11 | 49.52 | 49.84 | 49.47 | -0.28% | 8,075 |
| Mar 19, 2025 | 49.45 | 50.19 | 49.45 | 49.98 | 49.61 | 1.07% | 28,354 |
| Mar 18, 2025 | 49.72 | 49.72 | 49.24 | 49.45 | 49.08 | -0.92% | 35,700 |
| Mar 17, 2025 | 49.67 | 50.15 | 49.67 | 49.91 | 49.54 | 0.26% | 16,955 |
| Mar 14, 2025 | 49.28 | 49.83 | 49.28 | 49.78 | 49.41 | 1.38% | 17,766 |
| Mar 13, 2025 | 49.60 | 49.60 | 48.80 | 49.10 | 48.73 | -0.99% | 11,352 |
| Mar 12, 2025 | 49.86 | 50.00 | 49.51 | 49.59 | 49.22 | 0.59% | 29,230 |
| Mar 11, 2025 | 49.30 | 49.72 | 48.88 | 49.30 | 48.93 | -0.16% | 23,692 |
| Mar 10, 2025 | 50.30 | 50.30 | 49.01 | 49.38 | 49.01 | -2.31% | 32,435 |
| Mar 7, 2025 | 50.32 | 50.65 | 49.75 | 50.55 | 50.17 | 0.32% | 27,969 |
| Mar 6, 2025 | 50.86 | 50.89 | 50.14 | 50.39 | 50.01 | -1.49% | 17,351 |
| Mar 5, 2025 | 50.64 | 51.27 | 50.53 | 51.15 | 50.77 | 0.83% | 15,690 |
| Mar 4, 2025 | 50.35 | 51.16 | 50.22 | 50.73 | 50.35 | -0.16% | 40,053 |
| Mar 3, 2025 | 51.52 | 51.69 | 50.66 | 50.81 | 50.43 | -1.19% | 56,908 |
| Feb 28, 2025 | 50.21 | 51.45 | 50.21 | 51.42 | 51.04 | 0.92% | 26,708 |
| Feb 27, 2025 | 51.77 | 52.18 | 50.95 | 50.95 | 50.57 | -1.79% | 33,916 |
| Feb 26, 2025 | 51.65 | 52.25 | 51.65 | 51.88 | 51.49 | -0.52% | 19,170 |
| Feb 25, 2025 | 52.39 | 52.50 | 51.95 | 52.15 | 51.38 | -1.21% | 36,945 |
| Feb 24, 2025 | 52.45 | 53.00 | 52.45 | 52.79 | 52.01 | -0.51% | 39,968 |
| Feb 21, 2025 | 53.65 | 53.79 | 52.91 | 53.06 | 52.27 | -0.93% | 59,893 |
| Feb 20, 2025 | 53.64 | 53.66 | 53.24 | 53.56 | 52.76 | -0.30% | 8,671 |
| Feb 19, 2025 | 53.78 | 53.80 | 53.48 | 53.72 | 52.92 | 0.19% | 26,049 |
| Feb 18, 2025 | 53.60 | 53.72 | 53.50 | 53.62 | 52.82 | - | 25,214 |
| Feb 14, 2025 | 53.48 | 53.68 | 53.42 | 53.62 | 52.82 | 0.41% | 19,125 |
| Feb 13, 2025 | 53.44 | 53.44 | 53.15 | 53.40 | 52.61 | 0.72% | 11,650 |
| Feb 12, 2025 | 52.54 | 53.12 | 52.54 | 53.02 | 52.23 | -0.15% | 15,272 |
| Feb 11, 2025 | 52.64 | 53.26 | 52.64 | 53.10 | 52.31 | 0.08% | 7,069 |
| Feb 10, 2025 | 52.70 | 53.28 | 52.70 | 53.06 | 52.27 | 0.61% | 33,436 |
| Feb 7, 2025 | 53.02 | 53.15 | 52.74 | 52.74 | 51.96 | -0.57% | 7,499 |
| Feb 6, 2025 | 52.86 | 53.14 | 52.86 | 53.04 | 52.25 | 0.34% | 16,506 |
| Feb 5, 2025 | 52.66 | 52.91 | 52.66 | 52.86 | 52.07 | -0.11% | 21,480 |
| Feb 4, 2025 | 52.52 | 52.92 | 52.52 | 52.92 | 52.13 | 0.65% | 35,603 |
| Feb 3, 2025 | 51.94 | 52.64 | 51.94 | 52.58 | 51.80 | -0.19% | 22,314 |
| Jan 31, 2025 | 53.00 | 53.16 | 52.54 | 52.68 | 51.90 | -0.19% | 21,263 |
| Jan 30, 2025 | 52.80 | 52.81 | 52.40 | 52.78 | 52.00 | 0.69% | 12,815 |
| Jan 29, 2025 | 52.40 | 52.64 | 52.27 | 52.42 | 51.64 | -0.19% | 15,106 |
| Jan 28, 2025 | 52.40 | 52.74 | 52.10 | 52.52 | 51.74 | 0.92% | 38,208 |
| Jan 27, 2025 | 51.46 | 52.44 | 51.42 | 52.04 | 51.27 | -1.96% | 21,281 |
| Jan 24, 2025 | 53.22 | 53.28 | 52.90 | 53.08 | 52.29 | -0.23% | 19,742 |
| Jan 23, 2025 | 53.22 | 53.22 | 53.00 | 53.20 | 52.41 | 0.26% | 10,177 |