YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.62
-0.11 (-0.90%)
At close: Oct 8, 2025, 4:00 PM EDT
12.64
+0.02 (0.19%)
After-hours: Oct 8, 2025, 7:25 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.75 | 12.75 | 12.58 | 12.62 | 12.62 | -0.90% | 43,060 |
| Oct 7, 2025 | 12.69 | 12.74 | 12.65 | 12.73 | 12.73 | 0.47% | 9,541 |
| Oct 6, 2025 | 12.68 | 12.70 | 12.65 | 12.67 | 12.67 | -0.56% | 15,071 |
| Oct 3, 2025 | 12.71 | 12.77 | 12.66 | 12.74 | 12.74 | 0.40% | 12,831 |
| Oct 2, 2025 | 12.69 | 12.74 | 12.66 | 12.69 | 12.69 | -0.24% | 58,307 |
| Oct 1, 2025 | 12.81 | 12.87 | 12.71 | 12.72 | 12.72 | -0.35% | 41,392 |
| Sep 30, 2025 | 12.83 | 12.86 | 12.77 | 12.77 | 12.77 | -0.12% | 12,085 |
| Sep 29, 2025 | 12.81 | 12.82 | 12.72 | 12.78 | 12.78 | -0.51% | 32,322 |
| Sep 26, 2025 | 12.86 | 12.91 | 12.82 | 12.85 | 12.85 | -0.26% | 24,054 |
| Sep 25, 2025 | 12.86 | 12.94 | 12.85 | 12.88 | 12.88 | -1.13% | 16,869 |
| Sep 24, 2025 | 12.92 | 13.08 | 12.91 | 13.03 | 12.82 | 0.48% | 34,671 |
| Sep 23, 2025 | 12.91 | 13.00 | 12.90 | 12.97 | 12.76 | 0.54% | 43,501 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.89 | 12.90 | 12.69 | -0.58% | 47,702 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 12.97 | 12.76 | -0.27% | 33,824 |
| Sep 18, 2025 | 13.06 | 13.06 | 12.92 | 13.01 | 12.80 | -0.95% | 99,180 |
| Sep 17, 2025 | 13.08 | 13.20 | 13.08 | 13.13 | 12.92 | 0.27% | 36,114 |
| Sep 16, 2025 | 13.07 | 13.12 | 13.07 | 13.10 | 12.88 | - | 12,053 |
| Sep 15, 2025 | 13.17 | 13.17 | 13.09 | 13.10 | 12.88 | -0.61% | 44,383 |
| Sep 12, 2025 | 13.23 | 13.23 | 13.15 | 13.18 | 12.96 | -0.29% | 29,997 |
| Sep 11, 2025 | 13.24 | 13.26 | 13.20 | 13.21 | 13.00 | -0.54% | 43,196 |
| Sep 10, 2025 | 13.21 | 13.31 | 13.21 | 13.29 | 13.07 | 0.12% | 19,683 |
| Sep 9, 2025 | 13.31 | 13.35 | 13.23 | 13.27 | 13.06 | -0.32% | 35,900 |
| Sep 8, 2025 | 13.30 | 13.33 | 13.25 | 13.31 | 13.10 | -0.28% | 32,871 |
| Sep 5, 2025 | 13.24 | 13.42 | 13.23 | 13.35 | 13.13 | 0.26% | 23,131 |
| Sep 4, 2025 | 13.44 | 13.47 | 13.30 | 13.31 | 13.10 | -0.86% | 75,116 |
| Sep 3, 2025 | 13.43 | 13.46 | 13.37 | 13.43 | 13.21 | -0.24% | 21,213 |
| Sep 2, 2025 | 13.52 | 13.55 | 13.43 | 13.46 | 13.25 | 0.69% | 51,401 |
| Aug 29, 2025 | 13.31 | 13.39 | 13.27 | 13.37 | 13.15 | 1.02% | 43,250 |
| Aug 28, 2025 | 13.30 | 13.35 | 13.23 | 13.24 | 13.02 | -2.19% | 22,208 |
| Aug 27, 2025 | 13.60 | 13.61 | 13.52 | 13.53 | 13.08 | -0.16% | 16,416 |
| Aug 26, 2025 | 13.63 | 13.63 | 13.55 | 13.55 | 13.10 | -0.56% | 21,328 |
| Aug 25, 2025 | 13.58 | 13.63 | 13.53 | 13.63 | 13.18 | 0.59% | 20,193 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.49 | 13.55 | 13.10 | -1.17% | 132,360 |
| Aug 21, 2025 | 13.68 | 13.72 | 13.65 | 13.71 | 13.25 | 0.37% | 57,138 |
| Aug 20, 2025 | 13.66 | 13.70 | 13.62 | 13.66 | 13.20 | 0.23% | 177,818 |
| Aug 19, 2025 | 13.55 | 13.64 | 13.54 | 13.63 | 13.17 | 0.72% | 83,614 |
| Aug 18, 2025 | 13.48 | 13.54 | 13.47 | 13.53 | 13.08 | 0.19% | 35,596 |
| Aug 15, 2025 | 13.44 | 13.52 | 13.44 | 13.51 | 13.05 | 0.67% | 35,421 |
| Aug 14, 2025 | 13.46 | 13.47 | 13.39 | 13.42 | 12.97 | 0.26% | 53,224 |
| Aug 13, 2025 | 13.38 | 13.45 | 13.31 | 13.38 | 12.93 | -0.21% | 38,405 |
| Aug 12, 2025 | 13.53 | 13.56 | 13.39 | 13.41 | 12.96 | -1.18% | 137,082 |
| Aug 11, 2025 | 13.54 | 13.60 | 13.49 | 13.57 | 13.12 | 0.24% | 69,403 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.52 | 13.54 | 13.08 | -0.80% | 27,403 |
| Aug 7, 2025 | 13.59 | 13.69 | 13.54 | 13.64 | 13.19 | -0.12% | 33,227 |
| Aug 6, 2025 | 13.81 | 13.81 | 13.65 | 13.66 | 13.20 | -0.98% | 26,074 |
| Aug 5, 2025 | 13.72 | 13.80 | 13.64 | 13.80 | 13.33 | 0.55% | 26,599 |
| Aug 4, 2025 | 13.76 | 13.81 | 13.72 | 13.72 | 13.26 | -0.97% | 35,963 |
| Aug 1, 2025 | 13.82 | 13.89 | 13.78 | 13.86 | 13.39 | 1.33% | 54,317 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.46 | 13.67 | 13.22 | -0.96% | 54,609 |
| Jul 30, 2025 | 13.81 | 13.86 | 13.73 | 13.81 | 13.17 | 0.04% | 63,886 |