YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.15
+0.07 (0.58%)
At close: Dec 31, 2025, 4:00 PM EST
12.11
-0.04 (-0.33%)
After-hours: Dec 31, 2025, 7:47 PM EST
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.14 | 12.18 | 12.11 | 12.15 | 12.15 | 0.55% | 40,087 |
| Dec 30, 2025 | 12.08 | 12.10 | 12.04 | 12.08 | 12.08 | 0.18% | 22,263 |
| Dec 29, 2025 | 12.05 | 12.10 | 12.00 | 12.06 | 12.06 | 0.43% | 36,061 |
| Dec 26, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 12.01 | -0.25% | 14,211 |
| Dec 24, 2025 | 12.07 | 12.08 | 12.03 | 12.04 | 12.00 | -0.13% | 12,218 |
| Dec 23, 2025 | 12.13 | 12.13 | 12.04 | 12.06 | 12.01 | -0.28% | 17,859 |
| Dec 22, 2025 | 12.02 | 12.11 | 12.02 | 12.09 | 12.05 | -0.29% | 55,050 |
| Dec 19, 2025 | 12.18 | 12.18 | 12.10 | 12.13 | 12.08 | -1.10% | 55,652 |
| Dec 18, 2025 | 12.22 | 12.26 | 12.16 | 12.26 | 12.22 | -0.73% | 31,709 |
| Dec 17, 2025 | 12.27 | 12.36 | 12.26 | 12.35 | 12.25 | 0.79% | 42,155 |
| Dec 16, 2025 | 12.29 | 12.30 | 12.25 | 12.25 | 12.15 | 0.19% | 57,059 |
| Dec 15, 2025 | 12.15 | 12.26 | 12.15 | 12.23 | 12.13 | 0.33% | 37,040 |
| Dec 12, 2025 | 12.07 | 12.21 | 12.02 | 12.19 | 12.09 | 1.70% | 51,688 |
| Dec 11, 2025 | 12.03 | 12.12 | 11.98 | 11.99 | 11.89 | 0.08% | 53,001 |
| Dec 10, 2025 | 12.05 | 12.08 | 11.95 | 11.98 | 11.83 | -0.24% | 26,989 |
| Dec 9, 2025 | 12.06 | 12.07 | 11.98 | 12.01 | 11.85 | -0.22% | 27,855 |
| Dec 8, 2025 | 11.99 | 12.06 | 11.96 | 12.03 | 11.88 | 0.26% | 18,598 |
| Dec 5, 2025 | 12.00 | 12.03 | 11.93 | 12.00 | 11.85 | -0.25% | 73,985 |
| Dec 4, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 11.88 | -0.21% | 18,154 |
| Dec 3, 2025 | 12.12 | 12.14 | 12.03 | 12.06 | 11.85 | -0.16% | 62,695 |
| Dec 2, 2025 | 12.15 | 12.15 | 12.05 | 12.07 | 11.87 | -0.83% | 121,553 |
| Dec 1, 2025 | 12.21 | 12.22 | 12.10 | 12.18 | 11.97 | 0.38% | 36,535 |
| Nov 28, 2025 | 12.12 | 12.18 | 12.10 | 12.13 | 11.92 | -1.28% | 47,495 |
| Nov 26, 2025 | 12.31 | 12.39 | 12.26 | 12.29 | 11.96 | -0.80% | 19,644 |
| Nov 25, 2025 | 12.52 | 12.58 | 12.35 | 12.39 | 12.06 | -0.41% | 21,838 |
| Nov 24, 2025 | 12.63 | 12.63 | 12.42 | 12.44 | 12.11 | -2.08% | 65,493 |
| Nov 21, 2025 | 12.67 | 12.75 | 12.57 | 12.70 | 12.37 | 0.28% | 86,426 |
| Nov 20, 2025 | 12.37 | 12.69 | 12.33 | 12.67 | 12.33 | 0.68% | 70,829 |
| Nov 19, 2025 | 12.58 | 12.66 | 12.53 | 12.58 | 12.18 | -0.07% | 40,619 |
| Nov 18, 2025 | 12.60 | 12.65 | 12.54 | 12.59 | 12.19 | 0.39% | 54,625 |
| Nov 17, 2025 | 12.49 | 12.56 | 12.38 | 12.54 | 12.14 | 0.69% | 78,423 |
| Nov 14, 2025 | 12.54 | 12.54 | 12.34 | 12.45 | 12.06 | 0.44% | 79,906 |
| Nov 13, 2025 | 12.29 | 12.43 | 12.27 | 12.40 | 12.01 | 0.77% | 39,634 |
| Nov 12, 2025 | 12.20 | 12.37 | 12.20 | 12.31 | 11.81 | 0.05% | 20,112 |
| Nov 11, 2025 | 12.28 | 12.37 | 12.28 | 12.30 | 11.81 | 0.48% | 12,976 |
| Nov 10, 2025 | 12.36 | 12.39 | 12.24 | 12.24 | 11.75 | -2.08% | 143,664 |
| Nov 7, 2025 | 12.55 | 12.61 | 12.47 | 12.50 | 12.00 | 0.60% | 62,649 |
| Nov 6, 2025 | 12.32 | 12.45 | 12.32 | 12.43 | 11.93 | 0.34% | 29,307 |
| Nov 5, 2025 | 12.44 | 12.44 | 12.33 | 12.38 | 11.84 | -0.22% | 28,130 |
| Nov 4, 2025 | 12.33 | 12.44 | 12.28 | 12.41 | 11.87 | 1.55% | 69,094 |
| Nov 3, 2025 | 12.15 | 12.24 | 12.13 | 12.22 | 11.68 | -0.15% | 30,577 |
| Oct 31, 2025 | 12.16 | 12.29 | 12.14 | 12.24 | 11.70 | -0.31% | 62,567 |
| Oct 30, 2025 | 12.21 | 12.31 | 12.16 | 12.28 | 11.74 | 1.03% | 41,377 |
| Oct 29, 2025 | 12.13 | 12.28 | 12.12 | 12.15 | 11.58 | -0.32% | 42,982 |
| Oct 28, 2025 | 12.28 | 12.28 | 12.18 | 12.19 | 11.61 | -0.93% | 29,571 |
| Oct 27, 2025 | 12.33 | 12.37 | 12.30 | 12.31 | 11.72 | -1.44% | 106,144 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.45 | 12.49 | 11.89 | -1.03% | 63,886 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.58 | 12.62 | 12.02 | -1.02% | 19,531 |
| Oct 22, 2025 | 12.60 | 12.84 | 12.60 | 12.75 | 12.10 | 1.12% | 75,083 |
| Oct 21, 2025 | 12.61 | 12.66 | 12.58 | 12.60 | 11.97 | -0.05% | 19,185 |