YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
13.94
-0.01 (-0.04%)
Jul 10, 2025, 1:04 PM - Market open
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 13.93 | 14.00 | 13.93 | 13.94 | - | -0.04% | 5,507 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.88 | 13.95 | 13.95 | -0.68% | 18,938 |
| Jul 8, 2025 | 13.99 | 14.05 | 13.98 | 14.04 | 14.04 | 0.18% | 20,305 |
| Jul 7, 2025 | 13.91 | 14.07 | 13.91 | 14.02 | 14.02 | 0.97% | 44,179 |
| Jul 3, 2025 | 14.01 | 14.01 | 13.85 | 13.88 | 13.88 | -2.94% | 38,378 |
| Jul 2, 2025 | 14.39 | 14.39 | 14.26 | 14.30 | 14.06 | -0.35% | 45,955 |
| Jul 1, 2025 | 14.24 | 14.37 | 14.24 | 14.35 | 14.11 | 0.84% | 16,813 |
| Jun 30, 2025 | 14.27 | 14.29 | 14.18 | 14.23 | 13.99 | -0.63% | 24,965 |
| Jun 27, 2025 | 14.29 | 14.39 | 14.23 | 14.32 | 14.08 | -0.14% | 15,638 |
| Jun 26, 2025 | 14.43 | 14.44 | 14.30 | 14.34 | 14.10 | -0.81% | 31,206 |
| Jun 25, 2025 | 14.42 | 14.50 | 14.39 | 14.46 | 14.22 | -0.30% | 16,521 |
| Jun 24, 2025 | 14.56 | 14.57 | 14.43 | 14.50 | 14.26 | -0.96% | 15,976 |
| Jun 23, 2025 | 14.77 | 14.85 | 14.64 | 14.64 | 14.40 | -1.28% | 21,694 |
| Jun 20, 2025 | 14.69 | 14.84 | 14.63 | 14.83 | 14.58 | 0.82% | 7,868 |
| Jun 18, 2025 | 14.63 | 14.71 | 14.58 | 14.71 | 14.47 | 0.40% | 11,480 |
| Jun 17, 2025 | 14.63 | 14.66 | 14.57 | 14.65 | 14.41 | 0.49% | 10,100 |
| Jun 16, 2025 | 14.56 | 14.64 | 14.51 | 14.58 | 14.34 | -0.61% | 23,450 |
| Jun 13, 2025 | 14.70 | 14.70 | 14.59 | 14.67 | 14.43 | 0.82% | 37,883 |
| Jun 12, 2025 | 14.60 | 14.60 | 14.50 | 14.55 | 14.31 | 0.21% | 13,121 |
| Jun 11, 2025 | 14.45 | 14.58 | 14.44 | 14.52 | 14.28 | - | 15,662 |
| Jun 10, 2025 | 14.52 | 14.60 | 14.46 | 14.52 | 14.28 | -0.41% | 14,904 |
| Jun 9, 2025 | 14.57 | 14.63 | 14.50 | 14.58 | 14.34 | 0.07% | 14,635 |
| Jun 6, 2025 | 14.52 | 14.60 | 14.51 | 14.57 | 14.33 | -0.48% | 20,593 |
| Jun 5, 2025 | 14.59 | 14.72 | 14.44 | 14.64 | 14.40 | -1.61% | 29,525 |
| Jun 4, 2025 | 14.86 | 14.89 | 14.80 | 14.88 | 14.37 | -0.07% | 22,121 |
| Jun 3, 2025 | 15.01 | 15.01 | 14.83 | 14.89 | 14.38 | -0.73% | 22,243 |
| Jun 2, 2025 | 15.11 | 15.15 | 14.99 | 15.00 | 14.49 | -0.53% | 16,470 |
| May 30, 2025 | 15.08 | 15.25 | 15.01 | 15.08 | 14.57 | 0.60% | 33,142 |
| May 29, 2025 | 14.86 | 15.06 | 14.86 | 14.99 | 14.48 | -0.46% | 19,565 |
| May 28, 2025 | 14.90 | 15.06 | 14.89 | 15.06 | 14.55 | 0.47% | 8,958 |
| May 27, 2025 | 15.15 | 15.15 | 14.96 | 14.99 | 14.48 | -1.38% | 13,882 |
| May 23, 2025 | 15.22 | 15.32 | 15.16 | 15.20 | 14.68 | 0.60% | 23,663 |
| May 22, 2025 | 15.11 | 15.11 | 14.96 | 15.11 | 14.60 | 0.07% | 15,443 |
| May 21, 2025 | 14.95 | 15.13 | 14.86 | 15.10 | 14.59 | 1.07% | 36,259 |
| May 20, 2025 | 14.92 | 15.00 | 14.90 | 14.94 | 14.43 | 0.40% | 32,192 |
| May 19, 2025 | 15.05 | 15.05 | 14.83 | 14.88 | 14.37 | 0.07% | 42,260 |
| May 16, 2025 | 14.90 | 14.98 | 14.83 | 14.87 | 14.36 | -0.34% | 14,020 |
| May 15, 2025 | 14.99 | 14.99 | 14.84 | 14.92 | 14.41 | 0.27% | 9,283 |
| May 14, 2025 | 14.91 | 14.98 | 14.84 | 14.88 | 14.37 | -0.53% | 27,606 |
| May 13, 2025 | 15.22 | 15.22 | 14.90 | 14.96 | 14.45 | -1.71% | 67,356 |
| May 12, 2025 | 15.25 | 15.44 | 15.21 | 15.22 | 14.70 | -3.67% | 88,079 |
| May 9, 2025 | 15.70 | 15.88 | 15.70 | 15.80 | 15.26 | 0.32% | 11,467 |
| May 8, 2025 | 15.80 | 15.91 | 15.65 | 15.75 | 15.21 | -3.67% | 34,349 |
| May 7, 2025 | 16.36 | 16.67 | 16.31 | 16.35 | 15.37 | -0.61% | 38,845 |
| May 6, 2025 | 16.53 | 16.53 | 16.34 | 16.45 | 15.46 | 0.92% | 16,651 |
| May 5, 2025 | 16.31 | 16.32 | 16.21 | 16.30 | 15.32 | 1.12% | 46,751 |
| May 2, 2025 | 16.18 | 16.28 | 16.10 | 16.12 | 15.15 | -1.23% | 33,352 |
| May 1, 2025 | 16.36 | 16.40 | 16.16 | 16.32 | 15.34 | -1.57% | 35,092 |
| Apr 30, 2025 | 16.88 | 16.98 | 16.46 | 16.58 | 15.58 | 0.12% | 23,357 |
| Apr 29, 2025 | 16.77 | 16.77 | 16.51 | 16.56 | 15.57 | -0.38% | 9,350 |