YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.23
+0.05 (0.44%)
At close: Feb 10, 2026, 4:00 PM EST
12.14
-0.09 (-0.77%)
After-hours: Feb 10, 2026, 7:39 PM EST
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.13 | 12.23 | 12.12 | 12.23 | 12.23 | 0.44% | 8,252 |
| Feb 9, 2026 | 12.34 | 12.34 | 12.12 | 12.18 | 12.18 | -0.69% | 26,545 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.23 | 12.27 | 12.27 | -0.45% | 36,209 |
| Feb 5, 2026 | 12.35 | 12.40 | 12.24 | 12.32 | 12.32 | 0.07% | 72,660 |
| Feb 4, 2026 | 12.25 | 12.38 | 12.22 | 12.31 | 12.27 | 1.12% | 48,331 |
| Feb 3, 2026 | 12.03 | 12.22 | 12.03 | 12.18 | 12.14 | 1.29% | 57,288 |
| Feb 2, 2026 | 12.10 | 12.10 | 11.96 | 12.02 | 11.98 | -0.44% | 27,642 |
| Jan 30, 2026 | 11.97 | 12.10 | 11.92 | 12.07 | 12.03 | 1.28% | 29,424 |
| Jan 29, 2026 | 11.86 | 12.11 | 11.85 | 11.92 | 11.88 | 0.43% | 43,070 |
| Jan 28, 2026 | 11.85 | 11.91 | 11.79 | 11.87 | 11.80 | -0.34% | 37,313 |
| Jan 27, 2026 | 11.90 | 11.98 | 11.87 | 11.91 | 11.84 | -0.71% | 58,896 |
| Jan 26, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 11.92 | -0.04% | 90,444 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.97 | 12.00 | 11.93 | -0.41% | 51,272 |
| Jan 22, 2026 | 12.04 | 12.13 | 12.01 | 12.05 | 11.98 | -0.78% | 138,987 |
| Jan 21, 2026 | 12.18 | 12.20 | 12.06 | 12.15 | 12.03 | -0.30% | 322,995 |
| Jan 20, 2026 | 12.20 | 12.22 | 12.12 | 12.18 | 12.07 | 1.18% | 70,573 |
| Jan 16, 2026 | 11.92 | 12.07 | 11.92 | 12.04 | 11.93 | 0.28% | 71,462 |
| Jan 15, 2026 | 11.91 | 12.03 | 11.91 | 12.01 | 11.89 | -0.49% | 38,764 |
| Jan 14, 2026 | 12.02 | 12.11 | 12.02 | 12.07 | 11.92 | 1.01% | 34,452 |
| Jan 13, 2026 | 11.90 | 11.98 | 11.89 | 11.94 | 11.80 | 0.28% | 22,308 |
| Jan 12, 2026 | 12.01 | 12.01 | 11.90 | 11.91 | 11.76 | -0.08% | 29,989 |
| Jan 9, 2026 | 12.00 | 12.03 | 11.91 | 11.92 | 11.77 | -0.68% | 30,465 |
| Jan 8, 2026 | 12.04 | 12.07 | 12.00 | 12.00 | 11.85 | 0.02% | 16,228 |
| Jan 7, 2026 | 12.01 | 12.02 | 11.93 | 12.00 | 11.80 | -0.08% | 27,759 |
| Jan 6, 2026 | 12.06 | 12.09 | 12.00 | 12.01 | 11.81 | -0.74% | 13,445 |
| Jan 5, 2026 | 12.12 | 12.12 | 12.04 | 12.10 | 11.90 | -0.67% | 38,262 |
| Jan 2, 2026 | 12.09 | 12.19 | 12.04 | 12.18 | 11.98 | 0.25% | 56,613 |
| Dec 31, 2025 | 12.14 | 12.18 | 12.11 | 12.15 | 11.91 | 0.55% | 41,090 |
| Dec 30, 2025 | 12.08 | 12.10 | 12.04 | 12.08 | 11.84 | 0.18% | 22,264 |
| Dec 29, 2025 | 12.05 | 12.10 | 12.00 | 12.06 | 11.82 | 0.43% | 36,061 |
| Dec 26, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 11.77 | -0.25% | 14,211 |
| Dec 24, 2025 | 12.07 | 12.08 | 12.03 | 12.04 | 11.75 | -0.13% | 12,218 |
| Dec 23, 2025 | 12.13 | 12.13 | 12.04 | 12.06 | 11.77 | -0.28% | 17,859 |
| Dec 22, 2025 | 12.02 | 12.11 | 12.02 | 12.09 | 11.80 | -0.29% | 55,050 |
| Dec 19, 2025 | 12.18 | 12.18 | 12.10 | 12.13 | 11.84 | -1.10% | 55,652 |
| Dec 18, 2025 | 12.22 | 12.26 | 12.16 | 12.26 | 11.97 | -0.73% | 31,709 |
| Dec 17, 2025 | 12.27 | 12.36 | 12.26 | 12.35 | 12.00 | 0.79% | 42,155 |
| Dec 16, 2025 | 12.29 | 12.30 | 12.25 | 12.25 | 11.91 | 0.19% | 57,059 |
| Dec 15, 2025 | 12.15 | 12.26 | 12.15 | 12.23 | 11.89 | 0.33% | 37,040 |
| Dec 12, 2025 | 12.07 | 12.21 | 12.02 | 12.19 | 11.85 | 1.70% | 51,688 |
| Dec 11, 2025 | 12.03 | 12.12 | 11.98 | 11.99 | 11.65 | 0.08% | 53,001 |
| Dec 10, 2025 | 12.05 | 12.08 | 11.95 | 11.98 | 11.59 | -0.24% | 26,989 |
| Dec 9, 2025 | 12.06 | 12.07 | 11.98 | 12.01 | 11.62 | -0.22% | 27,855 |
| Dec 8, 2025 | 11.99 | 12.06 | 11.96 | 12.03 | 11.64 | 0.26% | 18,598 |
| Dec 5, 2025 | 12.00 | 12.03 | 11.93 | 12.00 | 11.61 | -0.25% | 73,985 |
| Dec 4, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 11.64 | -0.21% | 18,154 |
| Dec 3, 2025 | 12.12 | 12.14 | 12.03 | 12.06 | 11.61 | -0.16% | 62,695 |
| Dec 2, 2025 | 12.15 | 12.15 | 12.05 | 12.07 | 11.63 | -0.83% | 121,553 |
| Dec 1, 2025 | 12.21 | 12.22 | 12.10 | 12.18 | 11.72 | 0.38% | 36,535 |
| Nov 28, 2025 | 12.12 | 12.18 | 12.10 | 12.13 | 11.68 | -1.28% | 47,495 |