Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
14.65
+0.07 (0.49%)
Jun 17, 2025, 4:00 PM - Market closed

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202514.6314.6614.5714.6514.650.49%10,099
Jun 16, 202514.5614.6414.5114.5814.58-0.61%23,450
Jun 13, 202514.7014.7014.5914.6714.670.82%37,883
Jun 12, 202514.6014.6014.5014.5514.550.21%13,121
Jun 11, 202514.4514.5814.4414.5214.52-15,662
Jun 10, 202514.5214.6014.4614.5214.52-0.41%14,904
Jun 9, 202514.5714.6314.5014.5814.580.07%14,635
Jun 6, 202514.5214.6014.5114.5714.57-0.48%20,593
Jun 5, 202514.5914.7214.4414.6414.64-1.61%29,525
Jun 4, 202514.8614.8914.8014.8814.62-0.07%22,121
Jun 3, 202515.0115.0114.8314.8914.63-0.73%22,243
Jun 2, 202515.1115.1514.9915.0014.73-0.53%16,470
May 30, 202515.0815.2515.0115.0814.810.60%33,142
May 29, 202514.8615.0614.8614.9914.72-0.46%19,565
May 28, 202514.9015.0614.8915.0614.790.47%8,958
May 27, 202515.1515.1514.9614.9914.72-1.38%13,882
May 23, 202515.2215.3215.1615.2014.930.60%23,663
May 22, 202515.1115.1114.9615.1114.840.07%15,443
May 21, 202514.9515.1314.8615.1014.831.07%36,259
May 20, 202514.9215.0014.9014.9414.670.40%32,192
May 19, 202515.0515.0514.8314.8814.620.07%42,260
May 16, 202514.9014.9814.8314.8714.61-0.34%14,020
May 15, 202514.9914.9914.8414.9214.660.27%9,283
May 14, 202514.9114.9814.8414.8814.62-0.53%27,606
May 13, 202515.2215.2214.9014.9614.69-1.71%67,356
May 12, 202515.2515.4415.2115.2214.95-3.67%88,079
May 9, 202515.7015.8815.7015.8015.520.32%11,467
May 8, 202515.8015.9115.6515.7515.47-3.67%34,349
May 7, 202516.3616.6716.3116.3515.63-0.61%38,845
May 6, 202516.5316.5316.3416.4515.720.92%16,651
May 5, 202516.3116.3216.2116.3015.581.12%46,751
May 2, 202516.1816.2816.1016.1215.41-1.23%33,352
May 1, 202516.3616.4016.1616.3215.60-1.57%35,092
Apr 30, 202516.8816.9816.4616.5815.850.12%23,357
Apr 29, 202516.7716.7716.5116.5615.83-0.38%9,350
Apr 28, 202516.5516.8216.5516.6215.890.33%15,826
Apr 25, 202516.7416.7716.5616.5715.84-0.90%31,086
Apr 24, 202517.1317.1316.7216.7215.98-2.96%31,429
Apr 23, 202517.1217.2416.8817.2316.47-1.49%15,945
Apr 22, 202517.6217.7017.4217.4916.72-1.96%29,182
Apr 21, 202517.7217.9117.6117.8417.051.83%41,257
Apr 17, 202517.3817.5417.3517.5216.750.40%17,325
Apr 16, 202517.2017.6017.1617.4516.682.89%19,459
Apr 15, 202516.8616.9716.7716.9616.21-0.06%43,945
Apr 14, 202516.7217.0516.6616.9716.22-0.24%59,827
Apr 11, 202517.1817.3716.9017.0116.26-1.56%60,055
Apr 10, 202517.0517.6316.8517.2816.521.65%93,922
Apr 9, 202518.9218.9216.9217.0015.84-9.33%174,360
Apr 8, 202518.1318.9517.8118.7517.471.02%78,402
Apr 7, 202519.0519.1917.9018.5617.301.37%195,263