Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
17.89
+0.04 (0.22%)
Nov 22, 2024, 4:00 PM EST - Market closed

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.9317.9517.8617.8917.890.22%13,401
Nov 21, 202417.7718.0117.7717.8517.85-2.08%14,591
Nov 20, 202418.1918.3318.1718.2317.900.23%32,538
Nov 19, 202418.6718.6718.1718.1917.86-0.44%12,351
Nov 18, 202418.2518.3018.1918.2717.94-0.05%14,253
Nov 15, 202418.1918.3218.1718.2817.951.22%24,569
Nov 14, 202417.9718.0617.9518.0617.740.70%11,248
Nov 13, 202417.9317.9817.8917.9317.610.18%9,079
Nov 12, 202417.8918.0117.8517.9017.580.12%24,614
Nov 11, 202417.7917.9617.7717.8817.560.09%15,006
Nov 8, 202417.8917.9117.8317.8617.54-0.02%20,804
Nov 7, 202418.0118.0117.8417.8717.55-1.17%31,064
Nov 6, 202418.2618.3118.0518.0817.75-2.51%39,310
Nov 5, 202418.6618.6618.5118.5418.21-0.92%9,148
Nov 4, 202418.6818.7418.6018.7218.380.46%16,974
Nov 1, 202418.5718.6518.5718.6318.300.30%17,792
Oct 31, 202418.4418.5918.4418.5818.241.53%23,011
Oct 30, 202418.1418.3018.1418.3017.970.76%10,343
Oct 29, 202418.3018.3018.1018.1617.83-0.78%18,107
Oct 28, 202418.1418.3018.1418.3017.97-0.01%19,999
Oct 25, 202418.3218.3218.1518.3017.97-0.54%22,231
Oct 24, 202418.4618.4818.3618.4018.07-2.39%24,856
Oct 23, 202418.6718.8818.6418.8518.161.44%45,928
Oct 22, 202418.7118.7118.5818.5817.90-0.31%22,511
Oct 21, 202418.6918.7318.6018.6417.96-23,251
Oct 18, 202418.6418.6618.5818.6417.96-0.21%21,192
Oct 17, 202418.6018.6918.5818.6818.00-0.13%13,698
Oct 16, 202418.7218.7818.6918.7018.020.02%13,653
Oct 15, 202418.4618.7118.4518.7018.021.37%5,918
Oct 14, 202418.5218.5218.4218.4517.77-0.69%21,533
Oct 11, 202418.6918.6918.5418.5817.90-0.02%12,732
Oct 10, 202418.6318.6318.5718.5817.900.31%2,964
Oct 9, 202418.7118.7218.5118.5217.85-0.69%11,663
Oct 8, 202418.7418.7518.6518.6517.97-1.06%6,667
Oct 7, 202418.7918.9018.7318.8518.160.97%3,977
Oct 4, 202418.6918.8518.6518.6717.99-1.03%8,259
Oct 3, 202418.8918.9518.8218.8618.170.28%16,156
Oct 2, 202418.8718.9118.7818.8118.12-0.21%6,130
Oct 1, 202418.6718.9218.6718.8518.160.96%28,786
Sep 30, 202418.7218.8018.6518.6717.990.09%11,519
Sep 27, 202418.5518.6918.5318.6517.970.61%12,348
Sep 26, 202418.6018.6918.4418.5417.86-0.72%33,906
Sep 25, 202418.7218.7218.6218.6817.99-0.10%9,877
Sep 24, 202418.7418.8118.6518.6918.01-0.30%9,538
Sep 23, 202418.7218.8018.7118.7518.06-0.08%17,398
Sep 20, 202418.7318.8518.6818.7718.080.36%16,097
Sep 19, 202418.7618.8218.6018.7018.01-2.41%50,083
Sep 18, 202419.0219.1618.9519.1618.460.28%14,615
Sep 17, 202418.9919.1418.9519.1118.410.19%19,645
Sep 16, 202419.0919.5419.0619.0718.370.57%18,525
Sep 13, 202419.1019.1018.9518.9618.27-0.57%20,888
Sep 12, 202419.1819.2519.0119.0718.37-0.39%18,398
Sep 11, 202419.5819.8419.1419.1418.44-2.35%21,355
Sep 10, 202419.7219.8419.6019.6018.89-0.89%16,256
Sep 9, 202419.8119.9419.7319.7819.06-0.35%17,250
Sep 6, 202419.8319.9719.8119.8519.12-1.82%18,081
Sep 5, 202420.2320.2520.1620.2219.070.23%16,092
Sep 4, 202420.1920.3320.1220.1719.030.13%37,319
Sep 3, 202419.8820.5519.8820.1419.002.05%20,432
Aug 30, 202419.8019.9919.7419.7418.62-1.00%8,218
Aug 29, 202419.7519.9719.6319.9418.810.53%30,090
Aug 28, 202419.6520.0519.6319.8318.710.99%15,625
Aug 27, 202419.8019.8119.6319.6418.53-0.29%29,062
Aug 26, 202419.4919.7319.4919.7018.580.91%17,327
Aug 23, 202419.5419.6419.4219.5218.41-0.68%32,059
Aug 22, 202419.2819.6719.2619.6518.541.62%11,770
Aug 21, 202419.4219.4419.3419.3418.24-0.37%28,895
Aug 20, 202419.3919.4719.3419.4118.310.15%12,565
Aug 19, 202419.6319.6719.3819.3818.28-1.13%9,695
Aug 16, 202419.6419.6919.5519.6018.49-0.19%10,027