YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
16.96
-0.01 (-0.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.86 | 16.97 | 16.77 | 16.96 | 16.96 | -0.06% | 43,939 |
| Apr 14, 2025 | 16.72 | 17.05 | 16.66 | 16.97 | 16.97 | -0.24% | 59,827 |
| Apr 11, 2025 | 17.18 | 17.37 | 16.90 | 17.01 | 17.01 | -1.56% | 60,055 |
| Apr 10, 2025 | 17.05 | 17.63 | 16.85 | 17.28 | 17.28 | 1.65% | 93,922 |
| Apr 9, 2025 | 18.92 | 18.92 | 16.92 | 17.00 | 16.57 | -9.33% | 174,360 |
| Apr 8, 2025 | 18.13 | 18.95 | 17.81 | 18.75 | 18.28 | 1.02% | 78,402 |
| Apr 7, 2025 | 19.05 | 19.19 | 17.90 | 18.56 | 18.10 | 1.37% | 195,263 |
| Apr 4, 2025 | 18.25 | 18.42 | 18.18 | 18.31 | 17.85 | 0.94% | 89,584 |
| Apr 3, 2025 | 18.10 | 18.19 | 17.96 | 18.14 | 17.69 | 3.48% | 132,012 |
| Apr 2, 2025 | 17.82 | 17.82 | 17.40 | 17.53 | 17.09 | -0.57% | 26,115 |
| Apr 1, 2025 | 17.71 | 17.82 | 17.56 | 17.63 | 17.19 | -0.40% | 63,359 |
| Mar 31, 2025 | 17.85 | 17.96 | 17.69 | 17.70 | 17.26 | 0.51% | 97,849 |
| Mar 28, 2025 | 17.59 | 17.67 | 17.59 | 17.61 | 17.17 | 0.51% | 56,091 |
| Mar 27, 2025 | 17.50 | 17.54 | 17.40 | 17.52 | 17.08 | 0.52% | 17,854 |
| Mar 26, 2025 | 17.14 | 17.47 | 17.14 | 17.43 | 16.99 | 1.75% | 79,456 |
| Mar 25, 2025 | 17.20 | 17.22 | 17.10 | 17.13 | 16.70 | -0.70% | 14,039 |
| Mar 24, 2025 | 17.26 | 17.33 | 17.21 | 17.25 | 16.82 | -1.43% | 51,369 |
| Mar 21, 2025 | 17.66 | 17.75 | 17.50 | 17.50 | 17.06 | -0.46% | 16,733 |
| Mar 20, 2025 | 17.61 | 17.63 | 17.35 | 17.58 | 17.14 | 0.74% | 23,301 |
| Mar 19, 2025 | 17.58 | 17.66 | 17.40 | 17.45 | 17.01 | -1.47% | 40,546 |
| Mar 18, 2025 | 17.62 | 17.72 | 17.62 | 17.71 | 17.27 | 2.02% | 12,251 |
| Mar 17, 2025 | 17.44 | 17.56 | 17.27 | 17.36 | 16.93 | -0.74% | 35,697 |
| Mar 14, 2025 | 17.58 | 17.65 | 17.43 | 17.49 | 17.05 | -1.19% | 64,504 |
| Mar 13, 2025 | 17.53 | 17.77 | 17.53 | 17.70 | 17.26 | -1.72% | 43,329 |
| Mar 12, 2025 | 17.92 | 18.07 | 17.81 | 18.01 | 17.13 | -0.22% | 130,832 |
| Mar 11, 2025 | 18.00 | 18.08 | 17.88 | 18.05 | 17.16 | 0.39% | 96,626 |
| Mar 10, 2025 | 17.84 | 18.06 | 17.72 | 17.98 | 17.10 | 2.33% | 134,158 |
| Mar 7, 2025 | 17.61 | 17.73 | 17.52 | 17.57 | 16.71 | 0.31% | 19,271 |
| Mar 6, 2025 | 17.43 | 17.58 | 17.27 | 17.52 | 16.66 | 1.89% | 29,004 |
| Mar 5, 2025 | 17.31 | 17.38 | 17.12 | 17.19 | 16.35 | -0.58% | 16,590 |
| Mar 4, 2025 | 17.36 | 17.43 | 17.06 | 17.29 | 16.44 | 0.18% | 34,558 |
| Mar 3, 2025 | 16.91 | 17.29 | 16.83 | 17.26 | 16.41 | 1.95% | 19,129 |
| Feb 28, 2025 | 17.07 | 17.17 | 16.91 | 16.93 | 16.10 | -1.05% | 53,724 |
| Feb 27, 2025 | 16.67 | 17.11 | 16.67 | 17.11 | 16.27 | 2.52% | 31,689 |
| Feb 26, 2025 | 16.66 | 16.81 | 16.57 | 16.69 | 15.87 | -0.49% | 33,827 |
| Feb 25, 2025 | 16.74 | 16.82 | 16.67 | 16.77 | 15.95 | 0.37% | 27,823 |
| Feb 24, 2025 | 16.45 | 16.71 | 16.45 | 16.71 | 15.89 | 1.40% | 18,800 |
| Feb 21, 2025 | 16.28 | 16.50 | 16.24 | 16.48 | 15.67 | 1.23% | 17,577 |
| Feb 20, 2025 | 16.18 | 16.36 | 16.18 | 16.28 | 15.48 | 0.37% | 16,968 |
| Feb 19, 2025 | 16.25 | 16.27 | 16.17 | 16.22 | 15.42 | - | 11,717 |
| Feb 18, 2025 | 16.20 | 16.27 | 16.16 | 16.22 | 15.42 | 0.06% | 34,587 |
| Feb 14, 2025 | 16.29 | 16.29 | 16.19 | 16.21 | 15.41 | -0.37% | 20,751 |
| Feb 13, 2025 | 16.45 | 16.45 | 16.26 | 16.27 | 15.47 | -2.46% | 73,271 |
| Feb 12, 2025 | 16.81 | 16.85 | 16.68 | 16.68 | 15.62 | -0.30% | 26,062 |
| Feb 11, 2025 | 16.75 | 16.75 | 16.66 | 16.73 | 15.67 | 0.48% | 11,996 |
| Feb 10, 2025 | 16.64 | 16.73 | 16.60 | 16.65 | 15.59 | -0.83% | 21,701 |
| Feb 7, 2025 | 16.53 | 16.85 | 16.53 | 16.79 | 15.72 | 1.05% | 19,597 |
| Feb 6, 2025 | 16.56 | 16.69 | 16.54 | 16.62 | 15.56 | -0.26% | 19,193 |
| Feb 5, 2025 | 16.73 | 16.81 | 16.65 | 16.66 | 15.60 | -0.36% | 10,077 |
| Feb 4, 2025 | 16.77 | 16.77 | 16.65 | 16.72 | 15.66 | -0.06% | 5,380 |