Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
16.39
+0.09 (0.55%)
May 6, 2025, 12:12 PM EDT - Market open

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202516.4816.4816.4816.48-1.10%7,029
May 5, 202516.3116.3216.2116.3016.301.12%46,751
May 2, 202516.1816.2816.1016.1216.12-1.23%33,352
May 1, 202516.3616.4016.1616.3216.32-1.57%35,092
Apr 30, 202516.8816.9816.4616.5816.580.12%23,357
Apr 29, 202516.7716.7716.5116.5616.56-0.38%9,350
Apr 28, 202516.5516.8216.5516.6216.620.33%15,826
Apr 25, 202516.7416.7716.5616.5716.57-0.90%31,086
Apr 24, 202517.1317.1316.7216.7216.72-2.96%31,429
Apr 23, 202517.1217.2416.8817.2317.23-1.49%15,945
Apr 22, 202517.6217.7017.4217.4917.49-1.96%29,182
Apr 21, 202517.7217.9117.6117.8417.841.83%41,257
Apr 17, 202517.3817.5417.3517.5217.520.40%17,325
Apr 16, 202517.2017.6017.1617.4517.452.89%19,459
Apr 15, 202516.8616.9716.7716.9616.96-0.06%43,945
Apr 14, 202516.7217.0516.6616.9716.97-0.24%59,827
Apr 11, 202517.1817.3716.9017.0117.01-1.56%60,055
Apr 10, 202517.0517.6316.8517.2817.281.65%93,922
Apr 9, 202518.9218.9216.9217.0016.57-9.33%174,360
Apr 8, 202518.1318.9517.8118.7518.281.02%78,402
Apr 7, 202519.0519.1917.9018.5618.101.37%195,263
Apr 4, 202518.2518.4218.1818.3117.850.94%89,584
Apr 3, 202518.1018.1917.9618.1417.693.48%132,012
Apr 2, 202517.8217.8217.4017.5317.09-0.57%26,115
Apr 1, 202517.7117.8217.5617.6317.19-0.40%63,359
Mar 31, 202517.8517.9617.6917.7017.260.51%97,849
Mar 28, 202517.5917.6717.5917.6117.170.51%56,091
Mar 27, 202517.5017.5417.4017.5217.080.52%17,854
Mar 26, 202517.1417.4717.1417.4316.991.75%79,456
Mar 25, 202517.2017.2217.1017.1316.70-0.70%14,039
Mar 24, 202517.2617.3317.2117.2516.82-1.43%51,369
Mar 21, 202517.6617.7517.5017.5017.06-0.46%16,733
Mar 20, 202517.6117.6317.3517.5817.140.74%23,301
Mar 19, 202517.5817.6617.4017.4517.01-1.47%40,546
Mar 18, 202517.6217.7217.6217.7117.272.02%12,251
Mar 17, 202517.4417.5617.2717.3616.93-0.74%35,697
Mar 14, 202517.5817.6517.4317.4917.05-1.19%64,504
Mar 13, 202517.5317.7717.5317.7017.26-1.72%43,329
Mar 12, 202517.9218.0717.8118.0117.13-0.22%130,832
Mar 11, 202518.0018.0817.8818.0517.160.39%96,626
Mar 10, 202517.8418.0617.7217.9817.102.33%134,158
Mar 7, 202517.6117.7317.5217.5716.710.31%19,271
Mar 6, 202517.4317.5817.2717.5216.661.89%29,004
Mar 5, 202517.3117.3817.1217.1916.35-0.58%16,590
Mar 4, 202517.3617.4317.0617.2916.440.18%34,558
Mar 3, 202516.9117.2916.8317.2616.411.95%19,129
Feb 28, 202517.0717.1716.9116.9316.10-1.05%53,724
Feb 27, 202516.6717.1116.6717.1116.272.52%31,689
Feb 26, 202516.6616.8116.5716.6915.87-0.49%33,827
Feb 25, 202516.7416.8216.6716.7715.950.37%27,823