YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
17.10
-0.15 (-0.87%)
Mar 25, 2025, 4:00 PM EST - Market closed
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 17.20 | 17.22 | 17.10 | 17.13 | 17.13 | -0.70% | 13,957 |
| Mar 24, 2025 | 17.26 | 17.33 | 17.21 | 17.25 | 17.25 | -1.43% | 51,369 |
| Mar 21, 2025 | 17.66 | 17.75 | 17.50 | 17.50 | 17.50 | -0.46% | 16,733 |
| Mar 20, 2025 | 17.61 | 17.63 | 17.35 | 17.58 | 17.58 | 0.74% | 23,301 |
| Mar 19, 2025 | 17.58 | 17.66 | 17.40 | 17.45 | 17.45 | -1.47% | 40,546 |
| Mar 18, 2025 | 17.62 | 17.72 | 17.62 | 17.71 | 17.71 | 2.02% | 12,251 |
| Mar 17, 2025 | 17.44 | 17.56 | 17.27 | 17.36 | 17.36 | -0.74% | 35,697 |
| Mar 14, 2025 | 17.58 | 17.65 | 17.43 | 17.49 | 17.49 | -1.19% | 64,504 |
| Mar 13, 2025 | 17.53 | 17.77 | 17.53 | 17.70 | 17.70 | -1.72% | 43,329 |
| Mar 12, 2025 | 17.92 | 18.07 | 17.81 | 18.01 | 17.57 | -0.22% | 130,832 |
| Mar 11, 2025 | 18.00 | 18.08 | 17.88 | 18.05 | 17.60 | 0.39% | 96,626 |
| Mar 10, 2025 | 17.84 | 18.06 | 17.72 | 17.98 | 17.54 | 2.33% | 134,158 |
| Mar 7, 2025 | 17.61 | 17.73 | 17.52 | 17.57 | 17.14 | 0.31% | 19,271 |
| Mar 6, 2025 | 17.43 | 17.58 | 17.27 | 17.52 | 17.08 | 1.89% | 29,004 |
| Mar 5, 2025 | 17.31 | 17.38 | 17.12 | 17.19 | 16.77 | -0.58% | 16,590 |
| Mar 4, 2025 | 17.36 | 17.43 | 17.06 | 17.29 | 16.86 | 0.18% | 34,558 |
| Mar 3, 2025 | 16.91 | 17.29 | 16.83 | 17.26 | 16.83 | 1.95% | 19,129 |
| Feb 28, 2025 | 17.07 | 17.17 | 16.91 | 16.93 | 16.51 | -1.05% | 53,724 |
| Feb 27, 2025 | 16.67 | 17.11 | 16.67 | 17.11 | 16.69 | 2.52% | 31,689 |
| Feb 26, 2025 | 16.66 | 16.81 | 16.57 | 16.69 | 16.28 | -0.49% | 33,827 |
| Feb 25, 2025 | 16.74 | 16.82 | 16.67 | 16.77 | 16.36 | 0.37% | 27,823 |
| Feb 24, 2025 | 16.45 | 16.71 | 16.45 | 16.71 | 16.30 | 1.40% | 18,800 |
| Feb 21, 2025 | 16.28 | 16.50 | 16.24 | 16.48 | 16.07 | 1.23% | 17,577 |
| Feb 20, 2025 | 16.18 | 16.36 | 16.18 | 16.28 | 15.88 | 0.37% | 16,968 |
| Feb 19, 2025 | 16.25 | 16.27 | 16.17 | 16.22 | 15.82 | - | 11,717 |
| Feb 18, 2025 | 16.20 | 16.27 | 16.16 | 16.22 | 15.82 | 0.06% | 34,587 |
| Feb 14, 2025 | 16.29 | 16.29 | 16.19 | 16.21 | 15.81 | -0.37% | 20,751 |
| Feb 13, 2025 | 16.45 | 16.45 | 16.26 | 16.27 | 15.87 | -2.46% | 73,271 |
| Feb 12, 2025 | 16.81 | 16.85 | 16.68 | 16.68 | 16.02 | -0.30% | 26,062 |
| Feb 11, 2025 | 16.75 | 16.75 | 16.66 | 16.73 | 16.07 | 0.48% | 11,996 |
| Feb 10, 2025 | 16.64 | 16.73 | 16.60 | 16.65 | 15.99 | -0.83% | 21,701 |
| Feb 7, 2025 | 16.53 | 16.85 | 16.53 | 16.79 | 16.13 | 1.05% | 19,597 |
| Feb 6, 2025 | 16.56 | 16.69 | 16.54 | 16.62 | 15.96 | -0.26% | 19,193 |
| Feb 5, 2025 | 16.73 | 16.81 | 16.65 | 16.66 | 16.00 | -0.36% | 10,077 |
| Feb 4, 2025 | 16.77 | 16.77 | 16.65 | 16.72 | 16.06 | -0.06% | 5,380 |
| Feb 3, 2025 | 16.83 | 16.87 | 16.70 | 16.73 | 16.07 | -0.48% | 55,784 |
| Jan 31, 2025 | 16.55 | 16.83 | 16.45 | 16.81 | 16.15 | 0.84% | 31,180 |
| Jan 30, 2025 | 16.62 | 16.83 | 16.60 | 16.67 | 16.01 | -0.36% | 43,691 |
| Jan 29, 2025 | 16.65 | 16.77 | 16.65 | 16.73 | 16.07 | 0.48% | 24,942 |
| Jan 28, 2025 | 16.79 | 16.80 | 16.62 | 16.65 | 15.99 | -0.89% | 4,781 |
| Jan 27, 2025 | 16.92 | 16.92 | 16.70 | 16.80 | 16.14 | 2.00% | 29,425 |
| Jan 24, 2025 | 16.34 | 16.54 | 16.32 | 16.47 | 15.82 | 0.43% | 32,235 |
| Jan 23, 2025 | 16.39 | 16.52 | 16.39 | 16.40 | 15.75 | 0.24% | 31,948 |
| Jan 22, 2025 | 16.41 | 16.44 | 16.32 | 16.36 | 15.72 | -1.21% | 36,124 |
| Jan 21, 2025 | 16.57 | 16.72 | 16.55 | 16.56 | 15.91 | -0.60% | 14,995 |
| Jan 17, 2025 | 16.54 | 16.74 | 16.54 | 16.66 | 16.00 | -1.59% | 35,000 |
| Jan 16, 2025 | 16.73 | 16.93 | 16.70 | 16.93 | 16.26 | -1.57% | 19,166 |
| Jan 15, 2025 | 17.31 | 17.32 | 17.11 | 17.20 | 16.15 | -1.60% | 61,252 |
| Jan 14, 2025 | 17.35 | 17.60 | 17.34 | 17.48 | 16.42 | -0.11% | 72,396 |
| Jan 13, 2025 | 17.56 | 17.63 | 17.49 | 17.50 | 16.43 | 0.52% | 38,718 |