YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.15
-0.04 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
12.24
+0.09 (0.73%)
After-hours: Oct 29, 2025, 5:40 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.13 | 12.28 | 12.12 | 12.15 | 12.15 | -0.32% | 42,972 |
| Oct 28, 2025 | 12.28 | 12.28 | 12.18 | 12.19 | 12.19 | -0.93% | 29,571 |
| Oct 27, 2025 | 12.33 | 12.37 | 12.30 | 12.31 | 12.31 | -1.44% | 106,144 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.45 | 12.49 | 12.49 | -1.03% | 63,886 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.58 | 12.62 | 12.62 | -1.02% | 19,531 |
| Oct 22, 2025 | 12.60 | 12.84 | 12.60 | 12.75 | 12.70 | 1.12% | 75,083 |
| Oct 21, 2025 | 12.61 | 12.66 | 12.58 | 12.60 | 12.56 | -0.05% | 19,185 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.58 | 12.61 | 12.57 | -0.94% | 35,972 |
| Oct 17, 2025 | 12.82 | 12.83 | 12.72 | 12.73 | 12.69 | -0.19% | 168,269 |
| Oct 16, 2025 | 12.67 | 12.79 | 12.62 | 12.75 | 12.71 | -0.64% | 25,989 |
| Oct 15, 2025 | 12.81 | 12.86 | 12.74 | 12.84 | 12.67 | -0.04% | 28,464 |
| Oct 14, 2025 | 12.90 | 12.93 | 12.80 | 12.84 | 12.67 | 0.16% | 44,814 |
| Oct 13, 2025 | 12.80 | 12.85 | 12.77 | 12.82 | 12.65 | -0.47% | 31,726 |
| Oct 10, 2025 | 12.65 | 12.90 | 12.62 | 12.88 | 12.71 | 1.79% | 82,335 |
| Oct 9, 2025 | 12.64 | 12.69 | 12.61 | 12.65 | 12.49 | 0.31% | 9,356 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.58 | 12.62 | 12.45 | -0.90% | 43,114 |
| Oct 7, 2025 | 12.69 | 12.74 | 12.65 | 12.73 | 12.56 | 0.47% | 9,541 |
| Oct 6, 2025 | 12.68 | 12.70 | 12.65 | 12.67 | 12.50 | -0.56% | 15,071 |
| Oct 3, 2025 | 12.71 | 12.77 | 12.66 | 12.74 | 12.57 | 0.40% | 12,831 |
| Oct 2, 2025 | 12.69 | 12.74 | 12.66 | 12.69 | 12.52 | -0.24% | 58,307 |
| Oct 1, 2025 | 12.81 | 12.87 | 12.71 | 12.72 | 12.55 | -0.35% | 41,392 |
| Sep 30, 2025 | 12.83 | 12.86 | 12.77 | 12.77 | 12.60 | -0.12% | 12,085 |
| Sep 29, 2025 | 12.81 | 12.82 | 12.72 | 12.78 | 12.61 | -0.51% | 32,322 |
| Sep 26, 2025 | 12.86 | 12.91 | 12.82 | 12.85 | 12.68 | -0.26% | 24,054 |
| Sep 25, 2025 | 12.86 | 12.94 | 12.85 | 12.88 | 12.71 | -1.13% | 16,869 |
| Sep 24, 2025 | 12.92 | 13.08 | 12.91 | 13.03 | 12.65 | 0.48% | 34,671 |
| Sep 23, 2025 | 12.91 | 13.00 | 12.90 | 12.97 | 12.59 | 0.54% | 43,501 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.89 | 12.90 | 12.52 | -0.58% | 47,702 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 12.97 | 12.59 | -0.27% | 33,824 |
| Sep 18, 2025 | 13.06 | 13.06 | 12.92 | 13.01 | 12.63 | -0.95% | 99,180 |
| Sep 17, 2025 | 13.08 | 13.20 | 13.08 | 13.13 | 12.75 | 0.27% | 36,114 |
| Sep 16, 2025 | 13.07 | 13.12 | 13.07 | 13.10 | 12.72 | - | 12,053 |
| Sep 15, 2025 | 13.17 | 13.17 | 13.09 | 13.10 | 12.72 | -0.61% | 44,383 |
| Sep 12, 2025 | 13.23 | 13.23 | 13.15 | 13.18 | 12.79 | -0.29% | 29,997 |
| Sep 11, 2025 | 13.24 | 13.26 | 13.20 | 13.21 | 12.83 | -0.54% | 43,196 |
| Sep 10, 2025 | 13.21 | 13.31 | 13.21 | 13.29 | 12.90 | 0.12% | 19,683 |
| Sep 9, 2025 | 13.31 | 13.35 | 13.23 | 13.27 | 12.88 | -0.32% | 35,900 |
| Sep 8, 2025 | 13.30 | 13.33 | 13.25 | 13.31 | 12.93 | -0.28% | 32,871 |
| Sep 5, 2025 | 13.24 | 13.42 | 13.23 | 13.35 | 12.96 | 0.26% | 23,131 |
| Sep 4, 2025 | 13.44 | 13.47 | 13.30 | 13.31 | 12.93 | -0.86% | 75,116 |
| Sep 3, 2025 | 13.43 | 13.46 | 13.37 | 13.43 | 13.04 | -0.24% | 21,213 |
| Sep 2, 2025 | 13.52 | 13.55 | 13.43 | 13.46 | 13.07 | 0.69% | 51,401 |
| Aug 29, 2025 | 13.31 | 13.39 | 13.27 | 13.37 | 12.98 | 1.02% | 43,250 |
| Aug 28, 2025 | 13.30 | 13.35 | 13.23 | 13.24 | 12.85 | -2.19% | 22,208 |
| Aug 27, 2025 | 13.60 | 13.61 | 13.52 | 13.53 | 12.91 | -0.16% | 16,416 |
| Aug 26, 2025 | 13.63 | 13.63 | 13.55 | 13.55 | 12.93 | -0.56% | 21,328 |
| Aug 25, 2025 | 13.58 | 13.63 | 13.53 | 13.63 | 13.00 | 0.59% | 20,193 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.49 | 13.55 | 12.93 | -1.17% | 132,360 |
| Aug 21, 2025 | 13.68 | 13.72 | 13.65 | 13.71 | 13.08 | 0.37% | 57,138 |
| Aug 20, 2025 | 13.66 | 13.70 | 13.62 | 13.66 | 13.03 | 0.23% | 177,818 |