Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
16.56
-0.10 (-0.60%)
Jan 21, 2025, 4:00 PM EST - Market closed

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.5716.7216.5516.5616.56-0.60%14,995
Jan 17, 202516.5416.7416.5416.6616.66-1.59%35,000
Jan 16, 202516.7316.9316.7016.9316.93-1.57%19,166
Jan 15, 202517.3117.3217.1117.2016.82-1.60%61,252
Jan 14, 202517.3517.6017.3417.4817.09-0.11%72,396
Jan 13, 202517.5617.6317.4917.5017.110.52%38,718
Jan 10, 202517.3117.5417.3117.4117.020.75%217,745
Jan 8, 202517.2817.3717.2617.2816.890.23%16,201
Jan 7, 202517.0017.3117.0017.2416.851.06%35,870
Jan 6, 202517.0917.1016.9517.0616.68-0.87%21,351
Jan 3, 202517.4017.4117.2117.2116.83-1.83%9,364
Jan 2, 202517.4817.5617.4317.5317.140.17%104,351
Dec 31, 202417.3617.5017.3617.5017.110.49%19,305
Dec 30, 202417.3917.4317.3417.4217.030.78%28,944
Dec 27, 202417.1617.3417.1617.2816.891.47%14,861
Dec 26, 202417.0417.0717.0117.0316.65-0.06%4,216
Dec 24, 202417.2017.2017.0417.0416.66-0.99%3,764
Dec 23, 202417.3517.3817.2017.2116.83-0.75%11,999
Dec 20, 202417.5717.5917.1817.3416.95-0.57%24,852
Dec 19, 202417.2717.4817.2417.4417.05-1.02%41,063
Dec 18, 202417.2717.6517.2117.6216.962.14%31,941
Dec 17, 202417.1817.2917.1817.2516.600.41%17,841
Dec 16, 202417.3217.3217.1317.1816.54-1.21%29,271
Dec 13, 202417.3617.4617.3017.3916.74-0.46%16,276
Dec 12, 202417.4717.4817.4217.4716.820.52%13,682
Dec 11, 202417.4517.4517.3517.3816.73-1.42%25,992
Dec 10, 202417.5117.6417.4917.6316.970.57%13,122
Dec 9, 202417.4517.5917.4517.5316.870.40%35,800
Dec 6, 202417.5317.5317.4217.4616.81-0.29%27,195
Dec 5, 202417.4517.5517.4517.5116.850.06%10,879
Dec 4, 202417.6017.6117.4817.5016.84-1.19%21,335
Dec 3, 202417.7317.7717.7017.7117.05-0.23%18,896
Dec 2, 202417.8117.8217.7217.7517.08-0.67%19,855
Nov 29, 202417.7417.9817.7417.8717.20-0.79%13,917
Nov 27, 202417.7918.0817.7918.0117.340.96%20,593
Nov 26, 202417.9017.9117.8317.8417.17-0.55%10,363
Nov 25, 202417.8217.9717.7817.9417.270.28%11,331
Nov 22, 202417.9317.9517.8617.8917.220.22%13,403
Nov 21, 202417.7718.0117.7717.8517.18-2.08%14,591
Nov 20, 202418.1918.3318.1718.2317.230.23%32,538
Nov 19, 202418.6718.6718.1718.1917.19-0.44%12,351
Nov 18, 202418.2518.3018.1918.2717.27-0.05%14,253
Nov 15, 202418.1918.3218.1718.2817.281.22%24,569
Nov 14, 202417.9718.0617.9518.0617.070.70%11,248
Nov 13, 202417.9317.9817.8917.9316.950.18%9,079
Nov 12, 202417.8918.0117.8517.9016.920.12%24,614
Nov 11, 202417.7917.9617.7717.8816.900.09%15,006
Nov 8, 202417.8917.9117.8317.8616.88-0.02%20,804
Nov 7, 202418.0118.0117.8417.8716.89-1.17%31,064
Nov 6, 202418.2618.3118.0518.0817.09-2.51%39,310
Nov 5, 202418.6618.6618.5118.5417.53-0.92%9,148
Nov 4, 202418.6818.7418.6018.7217.690.46%16,974
Nov 1, 202418.5718.6518.5718.6317.610.30%17,792
Oct 31, 202418.4418.5918.4418.5817.561.53%23,011
Oct 30, 202418.1418.3018.1418.3017.290.76%10,343
Oct 29, 202418.3018.3018.1018.1617.16-0.78%18,107
Oct 28, 202418.1418.3018.1418.3017.30-0.01%19,999
Oct 25, 202418.3218.3218.1518.3017.30-0.54%22,231
Oct 24, 202418.4618.4818.3618.4017.39-2.39%24,856
Oct 23, 202418.6718.8818.6418.8517.481.44%45,928
Oct 22, 202418.7118.7118.5818.5817.23-0.31%22,511
Oct 21, 202418.6918.7318.6018.6417.29-23,251
Oct 18, 202418.6418.6618.5818.6417.29-0.21%21,192
Oct 17, 202418.6018.6918.5818.6817.32-0.13%13,698
Oct 16, 202418.7218.7818.6918.7017.340.02%13,653
Oct 15, 202418.4618.7118.4518.7017.341.37%5,918
Oct 14, 202418.5218.5218.4218.4517.11-0.69%21,533
Oct 11, 202418.6918.6918.5418.5817.23-0.02%12,732
Oct 10, 202418.6318.6318.5718.5817.230.31%2,964
Oct 9, 202418.7118.7218.5118.5217.18-0.69%11,663
Oct 8, 202418.7418.7518.6518.6517.29-1.06%6,667
Oct 7, 202418.7918.9018.7318.8517.480.97%3,977
Oct 4, 202418.6918.8518.6518.6717.31-1.03%8,259
Oct 3, 202418.8918.9518.8218.8617.490.28%16,156
Oct 2, 202418.8718.9118.7818.8117.44-0.21%6,130
Oct 1, 202418.6718.9218.6718.8517.480.96%28,786
Sep 30, 202418.7218.8018.6518.6717.310.09%11,519
Sep 27, 202418.5518.6918.5318.6517.300.61%12,348
Sep 26, 202418.6018.6918.4418.5417.19-0.72%33,906
Sep 25, 202418.7218.7218.6218.6817.32-0.10%9,877
Sep 24, 202418.7418.8118.6518.6917.33-0.30%9,538
Sep 23, 202418.7218.8018.7118.7517.39-0.08%17,398
Sep 20, 202418.7318.8518.6818.7717.400.36%16,097
Sep 19, 202418.7618.8218.6018.7017.34-2.41%50,083
Sep 18, 202419.0219.1618.9519.1617.770.28%14,615
Sep 17, 202418.9919.1418.9519.1117.720.19%19,645
Sep 16, 202419.0919.5419.0619.0717.680.57%18,525
Sep 13, 202419.1019.1018.9518.9617.58-0.57%20,888
Sep 12, 202419.1819.2519.0119.0717.68-0.39%18,398
Sep 11, 202419.5819.8419.1419.1417.75-2.35%21,355
Sep 10, 202419.7219.8419.6019.6018.18-0.89%16,256
Sep 9, 202419.8119.9419.7319.7818.34-0.35%17,250
Sep 6, 202419.8319.9719.8119.8518.41-1.82%18,081
Sep 5, 202420.2320.2520.1620.2218.360.23%16,092
Sep 4, 202420.1920.3320.1220.1718.310.13%37,319
Sep 3, 202419.8820.5519.8820.1418.292.05%20,432
Aug 30, 202419.8019.9919.7419.7417.92-1.00%8,218
Aug 29, 202419.7519.9719.6319.9418.100.53%30,090
Aug 28, 202419.6520.0519.6319.8318.010.99%15,625
Aug 27, 202419.8019.8119.6319.6417.83-0.29%29,062