NEOS Nasdaq 100 High Income ETF (QQQI)
NASDAQ: QQQI · Real-Time Price · USD
53.44
-0.82 (-1.51%)
At close: Feb 21, 2025, 4:00 PM
53.63
+0.19 (0.36%)
After-hours: Feb 21, 2025, 6:57 PM EST
QQQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 54.42 | 54.44 | 53.41 | 53.44 | 53.44 | -1.51% | 812,608 |
| Feb 20, 2025 | 54.36 | 54.39 | 53.90 | 54.26 | 54.26 | -0.26% | 540,417 |
| Feb 19, 2025 | 54.30 | 54.47 | 54.15 | 54.40 | 54.40 | 0.15% | 476,042 |
| Feb 18, 2025 | 54.42 | 54.43 | 54.12 | 54.32 | 54.32 | 0.18% | 668,229 |
| Feb 14, 2025 | 54.11 | 54.25 | 54.04 | 54.22 | 54.22 | 0.30% | 326,613 |
| Feb 13, 2025 | 53.69 | 54.06 | 53.57 | 54.06 | 54.06 | 0.99% | 348,377 |
| Feb 12, 2025 | 53.10 | 53.56 | 53.02 | 53.53 | 53.53 | 0.11% | 350,464 |
| Feb 11, 2025 | 53.33 | 53.59 | 53.31 | 53.47 | 53.47 | -0.17% | 320,630 |
| Feb 10, 2025 | 53.47 | 53.61 | 53.32 | 53.56 | 53.56 | 0.94% | 467,582 |
| Feb 7, 2025 | 53.57 | 53.72 | 52.98 | 53.06 | 53.06 | -0.88% | 470,895 |
| Feb 6, 2025 | 53.34 | 53.53 | 53.23 | 53.53 | 53.53 | 0.45% | 349,117 |
| Feb 5, 2025 | 52.97 | 53.29 | 52.82 | 53.29 | 53.29 | 0.34% | 427,217 |
| Feb 4, 2025 | 52.66 | 53.13 | 52.60 | 53.11 | 53.11 | 1.01% | 445,903 |
| Feb 3, 2025 | 52.25 | 52.80 | 51.97 | 52.58 | 52.58 | -0.64% | 389,613 |
| Jan 31, 2025 | 53.26 | 53.53 | 52.79 | 52.92 | 52.92 | -0.06% | 270,046 |
| Jan 30, 2025 | 52.90 | 53.15 | 52.59 | 52.95 | 52.95 | 0.38% | 289,548 |
| Jan 29, 2025 | 52.95 | 52.95 | 52.42 | 52.75 | 52.75 | -0.15% | 226,063 |
| Jan 28, 2025 | 52.39 | 52.91 | 52.01 | 52.83 | 52.83 | 1.25% | 446,896 |
| Jan 27, 2025 | 52.00 | 52.50 | 51.85 | 52.18 | 52.18 | -2.19% | 702,312 |
| Jan 24, 2025 | 53.61 | 53.61 | 53.23 | 53.35 | 53.35 | -0.34% | 324,804 |
| Jan 23, 2025 | 53.27 | 53.54 | 53.25 | 53.53 | 53.53 | 0.15% | 283,157 |
| Jan 22, 2025 | 53.34 | 53.55 | 53.26 | 53.45 | 53.45 | -0.32% | 509,432 |
| Jan 21, 2025 | 53.66 | 53.70 | 53.25 | 53.62 | 53.00 | 0.47% | 747,923 |
| Jan 17, 2025 | 53.47 | 53.48 | 53.16 | 53.37 | 52.75 | 1.27% | 347,885 |
| Jan 16, 2025 | 53.17 | 53.24 | 52.69 | 52.70 | 52.09 | -0.49% | 229,830 |
| Jan 15, 2025 | 52.61 | 53.05 | 52.54 | 52.96 | 52.35 | 2.00% | 227,999 |
| Jan 14, 2025 | 52.34 | 52.35 | 51.66 | 51.92 | 51.32 | -0.12% | 250,552 |
| Jan 13, 2025 | 51.59 | 52.01 | 51.42 | 51.98 | 51.38 | -0.27% | 320,494 |
| Jan 10, 2025 | 52.53 | 52.53 | 51.77 | 52.12 | 51.52 | -1.14% | 402,369 |
| Jan 8, 2025 | 52.70 | 52.81 | 52.35 | 52.72 | 52.11 | 0.04% | 224,770 |
| Jan 7, 2025 | 53.50 | 53.54 | 52.53 | 52.70 | 52.09 | -1.22% | 286,863 |
| Jan 6, 2025 | 53.35 | 53.60 | 53.20 | 53.35 | 52.73 | 0.74% | 435,884 |
| Jan 3, 2025 | 52.48 | 53.03 | 52.45 | 52.96 | 52.35 | 1.30% | 278,672 |
| Jan 2, 2025 | 52.60 | 52.77 | 51.94 | 52.28 | 51.68 | -0.17% | 365,098 |
| Dec 31, 2024 | 52.81 | 52.88 | 52.28 | 52.37 | 51.77 | -0.65% | 251,955 |
| Dec 30, 2024 | 52.63 | 52.95 | 52.35 | 52.71 | 52.10 | -0.83% | 486,350 |
| Dec 27, 2024 | 53.45 | 53.48 | 52.80 | 53.15 | 52.54 | -0.75% | 249,947 |
| Dec 26, 2024 | 53.54 | 53.64 | 53.33 | 53.55 | 52.93 | -0.04% | 359,374 |
| Dec 24, 2024 | 53.22 | 53.57 | 53.15 | 53.57 | 52.95 | -0.19% | 188,815 |
| Dec 23, 2024 | 53.33 | 53.67 | 53.08 | 53.67 | 52.44 | 0.94% | 392,807 |
| Dec 20, 2024 | 52.51 | 53.56 | 52.43 | 53.17 | 51.95 | 0.68% | 363,751 |
| Dec 19, 2024 | 53.23 | 53.32 | 52.76 | 52.81 | 51.60 | -0.25% | 568,369 |
| Dec 18, 2024 | 54.09 | 54.18 | 52.82 | 52.94 | 51.73 | -2.11% | 485,163 |
| Dec 17, 2024 | 54.25 | 54.25 | 54.00 | 54.08 | 52.84 | -0.26% | 336,095 |
| Dec 16, 2024 | 54.00 | 54.28 | 53.87 | 54.22 | 52.98 | 0.59% | 325,670 |
| Dec 13, 2024 | 53.90 | 54.04 | 53.68 | 53.90 | 52.67 | 0.43% | 170,684 |
| Dec 12, 2024 | 53.77 | 53.81 | 53.62 | 53.67 | 52.44 | -0.32% | 224,644 |
| Dec 11, 2024 | 53.57 | 53.87 | 53.56 | 53.84 | 52.61 | 1.07% | 260,051 |
| Dec 10, 2024 | 53.53 | 53.56 | 53.19 | 53.27 | 52.05 | -0.15% | 203,951 |
| Dec 9, 2024 | 53.58 | 53.60 | 53.29 | 53.35 | 52.13 | -0.47% | 195,833 |
| Dec 6, 2024 | 53.40 | 53.71 | 53.38 | 53.60 | 52.37 | 0.56% | 164,174 |
| Dec 5, 2024 | 53.44 | 53.45 | 53.28 | 53.30 | 52.08 | -0.19% | 273,686 |
| Dec 4, 2024 | 53.20 | 53.40 | 53.14 | 53.40 | 52.18 | 0.75% | 291,831 |
| Dec 3, 2024 | 52.80 | 53.00 | 52.70 | 53.00 | 51.79 | 0.26% | 225,411 |
| Dec 2, 2024 | 52.50 | 52.90 | 52.50 | 52.86 | 51.65 | 0.74% | 294,898 |
| Nov 29, 2024 | 52.18 | 52.47 | 52.16 | 52.47 | 51.27 | 0.59% | 135,013 |
| Nov 27, 2024 | 52.30 | 52.30 | 51.95 | 52.16 | 50.97 | -0.36% | 152,310 |
| Nov 26, 2024 | 52.32 | 52.38 | 52.10 | 52.35 | 51.15 | 0.33% | 261,744 |
| Nov 25, 2024 | 52.28 | 52.41 | 52.02 | 52.18 | 50.99 | 0.19% | 256,250 |
| Nov 22, 2024 | 51.95 | 52.11 | 51.89 | 52.08 | 50.89 | 0.17% | 253,238 |
| Nov 21, 2024 | 51.93 | 52.08 | 51.47 | 51.99 | 50.80 | 0.31% | 290,097 |
| Nov 20, 2024 | 51.89 | 51.90 | 51.39 | 51.83 | 50.64 | -1.26% | 415,412 |
| Nov 19, 2024 | 52.04 | 52.52 | 52.04 | 52.49 | 50.69 | 0.42% | 259,671 |
| Nov 18, 2024 | 52.10 | 52.43 | 52.03 | 52.27 | 50.48 | 0.48% | 400,099 |
| Nov 15, 2024 | 52.54 | 52.56 | 51.86 | 52.02 | 50.24 | -1.51% | 362,729 |
| Nov 14, 2024 | 53.01 | 53.05 | 52.78 | 52.82 | 51.01 | -0.26% | 189,782 |
| Nov 13, 2024 | 52.99 | 53.11 | 52.81 | 52.96 | 51.15 | - | 163,396 |
| Nov 12, 2024 | 52.98 | 53.05 | 52.76 | 52.96 | 51.15 | -0.04% | 176,185 |
| Nov 11, 2024 | 53.10 | 53.10 | 52.84 | 52.98 | 51.16 | -0.02% | 296,773 |
| Nov 8, 2024 | 52.92 | 53.04 | 52.90 | 52.99 | 51.17 | 0.13% | 221,591 |
| Nov 7, 2024 | 52.66 | 52.95 | 52.61 | 52.92 | 51.11 | 0.99% | 221,008 |
| Nov 6, 2024 | 52.07 | 52.45 | 52.01 | 52.40 | 50.60 | 1.91% | 448,787 |
| Nov 5, 2024 | 51.02 | 51.47 | 51.02 | 51.42 | 49.66 | 0.94% | 93,780 |
| Nov 4, 2024 | 51.00 | 51.15 | 50.71 | 50.94 | 49.19 | -0.08% | 170,514 |
| Nov 1, 2024 | 50.89 | 51.25 | 50.85 | 50.98 | 49.23 | 0.51% | 162,494 |
| Oct 31, 2024 | 51.40 | 51.40 | 50.71 | 50.72 | 48.98 | -1.86% | 217,923 |
| Oct 30, 2024 | 51.88 | 51.93 | 51.64 | 51.68 | 49.91 | -0.42% | 144,624 |
| Oct 29, 2024 | 51.56 | 51.95 | 51.49 | 51.90 | 50.12 | 0.60% | 149,591 |
| Oct 28, 2024 | 51.75 | 51.85 | 51.56 | 51.59 | 49.82 | 0.10% | 186,787 |
| Oct 25, 2024 | 51.57 | 51.87 | 51.48 | 51.54 | 49.77 | 0.41% | 202,601 |
| Oct 24, 2024 | 51.30 | 51.38 | 51.10 | 51.33 | 49.57 | 0.65% | 219,038 |
| Oct 23, 2024 | 51.45 | 51.46 | 50.74 | 51.00 | 49.25 | -2.28% | 311,234 |
| Oct 22, 2024 | 51.94 | 52.26 | 51.88 | 52.19 | 49.81 | 0.15% | 402,558 |
| Oct 21, 2024 | 52.00 | 52.18 | 51.81 | 52.11 | 49.73 | 0.08% | 352,558 |
| Oct 18, 2024 | 52.04 | 52.12 | 51.96 | 52.07 | 49.69 | 0.54% | 248,502 |
| Oct 17, 2024 | 52.04 | 52.09 | 51.77 | 51.79 | 49.42 | 0.10% | 177,426 |
| Oct 16, 2024 | 51.72 | 51.77 | 51.43 | 51.74 | 49.38 | 0.17% | 179,220 |
| Oct 15, 2024 | 52.15 | 52.19 | 51.54 | 51.65 | 49.29 | -0.92% | 263,152 |
| Oct 14, 2024 | 51.95 | 52.18 | 51.95 | 52.13 | 49.75 | 0.60% | 203,855 |
| Oct 11, 2024 | 51.61 | 51.89 | 51.57 | 51.82 | 49.45 | 0.15% | 142,608 |
| Oct 10, 2024 | 51.64 | 51.83 | 51.52 | 51.74 | 49.38 | -0.04% | 139,277 |
| Oct 9, 2024 | 51.38 | 51.76 | 51.37 | 51.76 | 49.40 | 0.50% | 139,160 |
| Oct 8, 2024 | 51.06 | 51.50 | 51.02 | 51.50 | 49.15 | 1.24% | 184,542 |
| Oct 7, 2024 | 51.20 | 51.25 | 50.81 | 50.87 | 48.55 | -0.95% | 175,036 |
| Oct 4, 2024 | 51.25 | 51.37 | 50.93 | 51.36 | 49.01 | 0.96% | 185,899 |
| Oct 3, 2024 | 50.73 | 51.11 | 50.65 | 50.87 | 48.55 | -0.06% | 153,037 |
| Oct 2, 2024 | 50.72 | 51.01 | 50.51 | 50.90 | 48.58 | 0.24% | 113,969 |
| Oct 1, 2024 | 51.33 | 51.33 | 50.46 | 50.78 | 48.46 | -1.07% | 176,740 |
| Sep 30, 2024 | 51.06 | 51.33 | 50.93 | 51.33 | 48.99 | 0.20% | 245,561 |
| Sep 27, 2024 | 51.39 | 51.40 | 51.11 | 51.23 | 48.89 | -0.19% | 176,391 |