YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
13.86
+0.19 (1.35%)
At close: Aug 1, 2025, 4:00 PM
14.17
+0.31 (2.27%)
After-hours: Aug 1, 2025, 7:50 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.82 | 13.89 | 13.78 | 13.86 | 13.86 | 1.33% | 54,141 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.46 | 13.67 | 13.67 | -0.96% | 54,609 |
| Jul 30, 2025 | 13.81 | 13.86 | 13.73 | 13.81 | 13.63 | 0.04% | 63,886 |
| Jul 29, 2025 | 13.76 | 13.81 | 13.67 | 13.80 | 13.62 | 0.07% | 47,056 |
| Jul 28, 2025 | 13.81 | 13.82 | 13.77 | 13.79 | 13.61 | -0.14% | 46,019 |
| Jul 25, 2025 | 13.85 | 13.85 | 13.77 | 13.81 | 13.63 | -0.04% | 37,762 |
| Jul 24, 2025 | 13.82 | 13.85 | 13.81 | 13.82 | 13.64 | -0.07% | 23,891 |
| Jul 23, 2025 | 13.91 | 13.93 | 13.82 | 13.83 | 13.65 | -0.33% | 27,349 |
| Jul 22, 2025 | 13.83 | 13.93 | 13.81 | 13.87 | 13.69 | 0.37% | 30,418 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.76 | 13.82 | 13.64 | -0.45% | 84,128 |
| Jul 18, 2025 | 13.85 | 13.93 | 13.85 | 13.88 | 13.70 | 0.24% | 114,418 |
| Jul 17, 2025 | 13.94 | 13.94 | 13.82 | 13.85 | 13.67 | -0.65% | 72,751 |
| Jul 16, 2025 | 13.95 | 14.00 | 13.93 | 13.94 | 13.76 | 0.08% | 24,915 |
| Jul 15, 2025 | 13.88 | 13.93 | 13.84 | 13.93 | 13.75 | -0.07% | 13,536 |
| Jul 14, 2025 | 14.00 | 14.03 | 13.94 | 13.94 | 13.76 | - | 25,465 |
| Jul 11, 2025 | 13.95 | 13.99 | 13.91 | 13.94 | 13.76 | 0.14% | 35,475 |
| Jul 10, 2025 | 13.93 | 14.00 | 13.90 | 13.92 | 13.74 | -0.18% | 12,063 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.88 | 13.95 | 13.76 | -0.68% | 18,938 |
| Jul 8, 2025 | 13.99 | 14.05 | 13.98 | 14.04 | 13.86 | 0.18% | 20,305 |
| Jul 7, 2025 | 13.91 | 14.07 | 13.91 | 14.02 | 13.83 | 0.97% | 44,179 |
| Jul 3, 2025 | 14.01 | 14.01 | 13.85 | 13.88 | 13.70 | -2.94% | 38,378 |
| Jul 2, 2025 | 14.39 | 14.39 | 14.26 | 14.30 | 13.88 | -0.35% | 45,955 |
| Jul 1, 2025 | 14.24 | 14.37 | 14.24 | 14.35 | 13.93 | 0.84% | 16,813 |
| Jun 30, 2025 | 14.27 | 14.29 | 14.18 | 14.23 | 13.81 | -0.63% | 24,965 |
| Jun 27, 2025 | 14.29 | 14.39 | 14.23 | 14.32 | 13.90 | -0.14% | 15,638 |
| Jun 26, 2025 | 14.43 | 14.44 | 14.30 | 14.34 | 13.92 | -0.81% | 31,206 |
| Jun 25, 2025 | 14.42 | 14.50 | 14.39 | 14.46 | 14.03 | -0.30% | 16,521 |
| Jun 24, 2025 | 14.56 | 14.57 | 14.43 | 14.50 | 14.08 | -0.96% | 15,976 |
| Jun 23, 2025 | 14.77 | 14.85 | 14.64 | 14.64 | 14.21 | -1.28% | 21,694 |
| Jun 20, 2025 | 14.69 | 14.84 | 14.63 | 14.83 | 14.40 | 0.82% | 7,868 |
| Jun 18, 2025 | 14.63 | 14.71 | 14.58 | 14.71 | 14.28 | 0.40% | 11,480 |
| Jun 17, 2025 | 14.63 | 14.66 | 14.57 | 14.65 | 14.22 | 0.49% | 10,100 |
| Jun 16, 2025 | 14.56 | 14.64 | 14.51 | 14.58 | 14.15 | -0.61% | 23,450 |
| Jun 13, 2025 | 14.70 | 14.70 | 14.59 | 14.67 | 14.24 | 0.82% | 37,883 |
| Jun 12, 2025 | 14.60 | 14.60 | 14.50 | 14.55 | 14.12 | 0.21% | 13,121 |
| Jun 11, 2025 | 14.45 | 14.58 | 14.44 | 14.52 | 14.10 | - | 15,662 |
| Jun 10, 2025 | 14.52 | 14.60 | 14.46 | 14.52 | 14.10 | -0.41% | 14,904 |
| Jun 9, 2025 | 14.57 | 14.63 | 14.50 | 14.58 | 14.15 | 0.07% | 14,635 |
| Jun 6, 2025 | 14.52 | 14.60 | 14.51 | 14.57 | 14.14 | -0.48% | 20,593 |
| Jun 5, 2025 | 14.59 | 14.72 | 14.44 | 14.64 | 14.21 | -1.61% | 29,525 |
| Jun 4, 2025 | 14.86 | 14.89 | 14.80 | 14.88 | 14.19 | -0.07% | 22,121 |
| Jun 3, 2025 | 15.01 | 15.01 | 14.83 | 14.89 | 14.20 | -0.73% | 22,243 |
| Jun 2, 2025 | 15.11 | 15.15 | 14.99 | 15.00 | 14.30 | -0.53% | 16,470 |
| May 30, 2025 | 15.08 | 15.25 | 15.01 | 15.08 | 14.38 | 0.60% | 33,142 |
| May 29, 2025 | 14.86 | 15.06 | 14.86 | 14.99 | 14.29 | -0.46% | 19,565 |
| May 28, 2025 | 14.90 | 15.06 | 14.89 | 15.06 | 14.36 | 0.47% | 8,958 |
| May 27, 2025 | 15.15 | 15.15 | 14.96 | 14.99 | 14.29 | -1.38% | 13,882 |
| May 23, 2025 | 15.22 | 15.32 | 15.16 | 15.20 | 14.49 | 0.60% | 23,663 |
| May 22, 2025 | 15.11 | 15.11 | 14.96 | 15.11 | 14.41 | 0.07% | 15,443 |
| May 21, 2025 | 14.95 | 15.13 | 14.86 | 15.10 | 14.40 | 1.07% | 36,259 |