YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
13.37
+0.13 (1.02%)
At close: Aug 29, 2025, 4:00 PM
13.38
+0.01 (0.07%)
After-hours: Aug 29, 2025, 5:23 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.31 | 13.39 | 13.27 | 13.38 | - | 1.11% | 41,726 |
| Aug 28, 2025 | 13.30 | 13.35 | 13.23 | 13.24 | 13.24 | -2.19% | 22,208 |
| Aug 27, 2025 | 13.60 | 13.61 | 13.52 | 13.53 | 13.29 | -0.16% | 16,416 |
| Aug 26, 2025 | 13.63 | 13.63 | 13.55 | 13.55 | 13.32 | -0.56% | 21,328 |
| Aug 25, 2025 | 13.58 | 13.63 | 13.53 | 13.63 | 13.39 | 0.59% | 20,193 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.49 | 13.55 | 13.31 | -1.17% | 132,360 |
| Aug 21, 2025 | 13.68 | 13.72 | 13.65 | 13.71 | 13.47 | 0.37% | 57,138 |
| Aug 20, 2025 | 13.66 | 13.70 | 13.62 | 13.66 | 13.42 | 0.23% | 177,818 |
| Aug 19, 2025 | 13.55 | 13.64 | 13.54 | 13.63 | 13.39 | 0.72% | 83,614 |
| Aug 18, 2025 | 13.48 | 13.54 | 13.47 | 13.53 | 13.29 | 0.19% | 35,596 |
| Aug 15, 2025 | 13.44 | 13.52 | 13.44 | 13.51 | 13.27 | 0.67% | 35,421 |
| Aug 14, 2025 | 13.46 | 13.47 | 13.39 | 13.42 | 13.18 | 0.26% | 53,224 |
| Aug 13, 2025 | 13.38 | 13.45 | 13.31 | 13.38 | 13.15 | -0.21% | 38,405 |
| Aug 12, 2025 | 13.53 | 13.56 | 13.39 | 13.41 | 13.17 | -1.18% | 137,082 |
| Aug 11, 2025 | 13.54 | 13.60 | 13.49 | 13.57 | 13.33 | 0.24% | 69,403 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.52 | 13.54 | 13.30 | -0.80% | 27,403 |
| Aug 7, 2025 | 13.59 | 13.69 | 13.54 | 13.64 | 13.41 | -0.12% | 33,227 |
| Aug 6, 2025 | 13.81 | 13.81 | 13.65 | 13.66 | 13.42 | -0.98% | 26,074 |
| Aug 5, 2025 | 13.72 | 13.80 | 13.64 | 13.80 | 13.55 | 0.55% | 26,599 |
| Aug 4, 2025 | 13.76 | 13.81 | 13.72 | 13.72 | 13.48 | -0.97% | 35,963 |
| Aug 1, 2025 | 13.82 | 13.89 | 13.78 | 13.86 | 13.61 | 1.33% | 54,317 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.46 | 13.67 | 13.43 | -0.96% | 54,609 |
| Jul 30, 2025 | 13.81 | 13.86 | 13.73 | 13.81 | 13.39 | 0.04% | 63,886 |
| Jul 29, 2025 | 13.76 | 13.81 | 13.67 | 13.80 | 13.38 | 0.07% | 47,056 |
| Jul 28, 2025 | 13.81 | 13.82 | 13.77 | 13.79 | 13.37 | -0.14% | 46,019 |
| Jul 25, 2025 | 13.85 | 13.85 | 13.77 | 13.81 | 13.39 | -0.04% | 37,762 |
| Jul 24, 2025 | 13.82 | 13.85 | 13.81 | 13.82 | 13.40 | -0.07% | 23,891 |
| Jul 23, 2025 | 13.91 | 13.93 | 13.82 | 13.83 | 13.41 | -0.33% | 27,349 |
| Jul 22, 2025 | 13.83 | 13.93 | 13.81 | 13.87 | 13.45 | 0.37% | 30,418 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.76 | 13.82 | 13.40 | -0.45% | 84,128 |
| Jul 18, 2025 | 13.85 | 13.93 | 13.85 | 13.88 | 13.46 | 0.24% | 114,418 |
| Jul 17, 2025 | 13.94 | 13.94 | 13.82 | 13.85 | 13.43 | -0.65% | 72,751 |
| Jul 16, 2025 | 13.95 | 14.00 | 13.93 | 13.94 | 13.52 | 0.08% | 24,915 |
| Jul 15, 2025 | 13.88 | 13.93 | 13.84 | 13.93 | 13.51 | -0.07% | 13,536 |
| Jul 14, 2025 | 14.00 | 14.03 | 13.94 | 13.94 | 13.52 | - | 25,465 |
| Jul 11, 2025 | 13.95 | 13.99 | 13.91 | 13.94 | 13.52 | 0.14% | 35,475 |
| Jul 10, 2025 | 13.93 | 14.00 | 13.90 | 13.92 | 13.50 | -0.18% | 12,063 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.88 | 13.95 | 13.52 | -0.68% | 18,938 |
| Jul 8, 2025 | 13.99 | 14.05 | 13.98 | 14.04 | 13.62 | 0.18% | 20,305 |
| Jul 7, 2025 | 13.91 | 14.07 | 13.91 | 14.02 | 13.59 | 0.97% | 44,179 |
| Jul 3, 2025 | 14.01 | 14.01 | 13.85 | 13.88 | 13.46 | -2.94% | 38,378 |
| Jul 2, 2025 | 14.39 | 14.39 | 14.26 | 14.30 | 13.64 | -0.35% | 45,955 |
| Jul 1, 2025 | 14.24 | 14.37 | 14.24 | 14.35 | 13.69 | 0.84% | 16,813 |
| Jun 30, 2025 | 14.27 | 14.29 | 14.18 | 14.23 | 13.57 | -0.63% | 24,965 |
| Jun 27, 2025 | 14.29 | 14.39 | 14.23 | 14.32 | 13.66 | -0.14% | 15,638 |
| Jun 26, 2025 | 14.43 | 14.44 | 14.30 | 14.34 | 13.68 | -0.81% | 31,206 |
| Jun 25, 2025 | 14.42 | 14.50 | 14.39 | 14.46 | 13.79 | -0.30% | 16,521 |
| Jun 24, 2025 | 14.56 | 14.57 | 14.43 | 14.50 | 13.83 | -0.96% | 15,976 |
| Jun 23, 2025 | 14.77 | 14.85 | 14.64 | 14.64 | 13.96 | -1.28% | 21,694 |
| Jun 20, 2025 | 14.69 | 14.84 | 14.63 | 14.83 | 14.14 | 0.82% | 7,868 |