Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
16.48
+0.20 (1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2816.5016.2416.4816.481.23%17,577
Feb 20, 202516.1816.3616.1816.2816.280.37%16,968
Feb 19, 202516.2516.2716.1716.2216.22-11,717
Feb 18, 202516.2016.2716.1616.2216.220.06%34,587
Feb 14, 202516.2916.2916.1916.2116.21-0.37%20,751
Feb 13, 202516.4516.4516.2616.2716.27-2.46%73,271
Feb 12, 202516.8116.8516.6816.6816.43-0.30%26,062
Feb 11, 202516.7516.7516.6616.7316.480.48%11,996
Feb 10, 202516.6416.7316.6016.6516.40-0.83%21,701
Feb 7, 202516.5316.8516.5316.7916.541.05%19,597
Feb 6, 202516.5616.6916.5416.6216.36-0.26%19,193
Feb 5, 202516.7316.8116.6516.6616.41-0.36%10,077
Feb 4, 202516.7716.7716.6516.7216.47-0.06%5,380
Feb 3, 202516.8316.8716.7016.7316.48-0.48%55,784
Jan 31, 202516.5516.8316.4516.8116.560.84%31,180
Jan 30, 202516.6216.8316.6016.6716.42-0.36%43,691
Jan 29, 202516.6516.7716.6516.7316.480.48%24,942
Jan 28, 202516.7916.8016.6216.6516.40-0.89%4,781
Jan 27, 202516.9216.9216.7016.8016.552.00%29,425
Jan 24, 202516.3416.5416.3216.4716.220.43%32,235
Jan 23, 202516.3916.5216.3916.4016.150.24%31,948
Jan 22, 202516.4116.4416.3216.3616.11-1.21%36,124
Jan 21, 202516.5716.7216.5516.5616.31-0.60%14,995
Jan 17, 202516.5416.7416.5416.6616.41-1.59%35,000
Jan 16, 202516.7316.9316.7016.9316.67-1.57%19,166
Jan 15, 202517.3117.3217.1117.2016.56-1.60%61,252
Jan 14, 202517.3517.6017.3417.4816.83-0.11%72,396
Jan 13, 202517.5617.6317.4917.5016.850.52%38,718
Jan 10, 202517.3117.5417.3117.4116.760.75%217,745
Jan 8, 202517.2817.3717.2617.2816.640.23%16,201
Jan 7, 202517.0017.3117.0017.2416.601.06%35,870
Jan 6, 202517.0917.1016.9517.0616.43-0.87%21,351
Jan 3, 202517.4017.4117.2117.2116.57-1.83%9,364
Jan 2, 202517.4817.5617.4317.5316.880.17%104,351
Dec 31, 202417.3617.5017.3617.5016.850.49%19,305
Dec 30, 202417.3917.4317.3417.4216.770.78%28,944
Dec 27, 202417.1617.3417.1617.2816.641.47%14,861
Dec 26, 202417.0417.0717.0117.0316.40-0.06%4,216
Dec 24, 202417.2017.2017.0417.0416.41-0.99%3,764
Dec 23, 202417.3517.3817.2017.2116.57-0.75%11,999
Dec 20, 202417.5717.5917.1817.3416.70-0.57%24,852
Dec 19, 202417.2717.4817.2417.4416.79-1.02%41,063
Dec 18, 202417.2717.6517.2117.6216.702.14%31,941
Dec 17, 202417.1817.2917.1817.2516.350.41%17,841
Dec 16, 202417.3217.3217.1317.1816.29-1.21%29,271
Dec 13, 202417.3617.4617.3017.3916.49-0.46%16,276
Dec 12, 202417.4717.4817.4217.4716.560.52%13,682
Dec 11, 202417.4517.4517.3517.3816.48-1.42%25,992
Dec 10, 202417.5117.6417.4917.6316.710.57%13,122
Dec 9, 202417.4517.5917.4517.5316.620.40%35,800
Dec 6, 202417.5317.5317.4217.4616.55-0.29%27,195
Dec 5, 202417.4517.5517.4517.5116.600.06%10,879
Dec 4, 202417.6017.6117.4817.5016.59-1.19%21,335
Dec 3, 202417.7317.7717.7017.7116.79-0.23%18,896
Dec 2, 202417.8117.8217.7217.7516.83-0.67%19,855
Nov 29, 202417.7417.9817.7417.8716.94-0.79%13,917
Nov 27, 202417.7918.0817.7918.0117.080.96%20,593
Nov 26, 202417.9017.9117.8317.8416.91-0.55%10,363
Nov 25, 202417.8217.9717.7817.9417.010.28%11,331
Nov 22, 202417.9317.9517.8617.8916.960.22%13,403
Nov 21, 202417.7718.0117.7717.8516.92-2.08%14,591
Nov 20, 202418.1918.3318.1718.2316.970.23%32,538
Nov 19, 202418.6718.6718.1718.1916.93-0.44%12,351
Nov 18, 202418.2518.3018.1918.2717.01-0.05%14,253
Nov 15, 202418.1918.3218.1718.2817.021.22%24,569
Nov 14, 202417.9718.0617.9518.0616.810.70%11,248
Nov 13, 202417.9317.9817.8917.9316.690.18%9,079
Nov 12, 202417.8918.0117.8517.9016.670.12%24,614
Nov 11, 202417.7917.9617.7717.8816.640.09%15,006
Nov 8, 202417.8917.9117.8317.8616.63-0.02%20,804
Nov 7, 202418.0118.0117.8417.8716.63-1.17%31,064
Nov 6, 202418.2618.3118.0518.0816.83-2.51%39,310
Nov 5, 202418.6618.6618.5118.5417.26-0.92%9,148
Nov 4, 202418.6818.7418.6018.7217.420.46%16,974
Nov 1, 202418.5718.6518.5718.6317.340.30%17,792
Oct 31, 202418.4418.5918.4418.5817.291.53%23,011
Oct 30, 202418.1418.3018.1418.3017.030.76%10,343
Oct 29, 202418.3018.3018.1018.1616.90-0.78%18,107
Oct 28, 202418.1418.3018.1418.3017.04-0.01%19,999
Oct 25, 202418.3218.3218.1518.3017.04-0.54%22,231
Oct 24, 202418.4618.4818.3618.4017.13-2.39%24,856
Oct 23, 202418.6718.8818.6418.8517.221.44%45,928
Oct 22, 202418.7118.7118.5818.5816.97-0.31%22,511
Oct 21, 202418.6918.7318.6018.6417.02-23,251
Oct 18, 202418.6418.6618.5818.6417.02-0.21%21,192
Oct 17, 202418.6018.6918.5818.6817.06-0.13%13,698
Oct 16, 202418.7218.7818.6918.7017.080.02%13,653
Oct 15, 202418.4618.7118.4518.7017.081.37%5,918
Oct 14, 202418.5218.5218.4218.4516.85-0.69%21,533
Oct 11, 202418.6918.6918.5418.5816.97-0.02%12,732
Oct 10, 202418.6318.6318.5718.5816.970.31%2,964
Oct 9, 202418.7118.7218.5118.5216.92-0.69%11,663
Oct 8, 202418.7418.7518.6518.6517.03-1.06%6,667
Oct 7, 202418.7918.9018.7318.8517.220.97%3,977
Oct 4, 202418.6918.8518.6518.6717.05-1.03%8,259
Oct 3, 202418.8918.9518.8218.8617.230.28%16,156
Oct 2, 202418.8718.9118.7818.8117.18-0.21%6,130
Oct 1, 202418.6718.9218.6718.8517.220.96%28,786
Sep 30, 202418.7218.8018.6518.6717.050.09%11,519
Sep 27, 202418.5518.6918.5318.6517.040.61%12,348