YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
9.74
-0.01 (-0.11%)
At close: Aug 21, 2026, 4:00 PM EDT
9.99
+0.25 (2.58%)
After-hours: Aug 21, 2026, 7:49 PM EDT
YQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.71 | 9.76 | 9.71 | 9.74 | 9.74 | -0.11% | 38,550 |
| Aug 20, 2026 | 9.81 | 9.81 | 9.73 | 9.75 | 9.75 | 0.16% | 49,845 |
| Aug 19, 2026 | 9.75 | 9.79 | 9.75 | 9.77 | 9.73 | 0.08% | 16,188 |
| Aug 18, 2026 | 9.75 | 9.78 | 9.74 | 9.76 | 9.73 | 1.08% | 46,772 |
| Aug 17, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.62 | 0.05% | 31,890 |
| Aug 14, 2026 | 9.59 | 9.67 | 9.59 | 9.66 | 9.62 | 0.42% | 21,336 |
| Aug 13, 2026 | 9.67 | 9.70 | 9.58 | 9.61 | 9.58 | -1.14% | 70,868 |
| Aug 12, 2026 | 9.73 | 9.78 | 9.72 | 9.76 | 9.69 | -0.32% | 49,553 |
| Aug 11, 2026 | 9.75 | 9.82 | 9.75 | 9.80 | 9.72 | 0.47% | 44,656 |
| Aug 10, 2026 | 9.74 | 9.76 | 9.69 | 9.75 | 9.67 | 0.41% | 35,465 |
| Aug 7, 2026 | 9.75 | 9.80 | 9.70 | 9.71 | 9.63 | -0.90% | 70,835 |
| Aug 6, 2026 | 9.84 | 9.84 | 9.76 | 9.80 | 9.72 | 0.53% | 26,798 |
| Aug 5, 2026 | 9.70 | 9.81 | 9.68 | 9.81 | 9.67 | 0.63% | 43,270 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.70 | 9.74 | 9.61 | -3.25% | 122,085 |
| Aug 3, 2026 | 10.18 | 10.18 | 10.06 | 10.07 | 9.93 | -1.12% | 43,490 |
| Jul 31, 2026 | 10.15 | 10.29 | 10.09 | 10.18 | 10.04 | -0.25% | 57,578 |
| Jul 30, 2026 | 10.30 | 10.31 | 10.21 | 10.21 | 10.07 | -1.91% | 73,753 |
| Jul 29, 2026 | 10.34 | 10.48 | 10.32 | 10.47 | 10.27 | 1.32% | 96,241 |
| Jul 28, 2026 | 10.36 | 10.42 | 10.30 | 10.34 | 10.13 | 0.58% | 35,138 |
| Jul 27, 2026 | 10.15 | 10.31 | 10.15 | 10.28 | 10.07 | 0.72% | 36,677 |
| Jul 24, 2026 | 10.15 | 10.23 | 10.14 | 10.21 | 10.00 | 0.80% | 52,864 |
| Jul 23, 2026 | 10.11 | 10.16 | 10.05 | 10.12 | 9.92 | 1.62% | 77,791 |
| Jul 22, 2026 | 10.06 | 10.06 | 9.99 | 10.03 | 9.76 | 0.08% | 68,997 |
| Jul 21, 2026 | 10.01 | 10.04 | 9.95 | 10.03 | 9.76 | -1.01% | 117,198 |
| Jul 20, 2026 | 10.05 | 10.14 | 10.02 | 10.13 | 9.86 | 0.32% | 43,724 |
| Jul 17, 2026 | 10.11 | 10.13 | 10.05 | 10.09 | 9.82 | 0.39% | 53,687 |
| Jul 16, 2026 | 10.05 | 10.06 | 10.01 | 10.06 | 9.79 | 0.84% | 14,763 |
| Jul 15, 2026 | 9.98 | 10.06 | 9.96 | 10.03 | 9.70 | 0.38% | 31,905 |
| Jul 14, 2026 | 9.97 | 10.02 | 9.97 | 9.99 | 9.67 | -0.73% | 22,050 |
| Jul 13, 2026 | 9.97 | 10.06 | 9.97 | 10.06 | 9.74 | 1.42% | 30,822 |
| Jul 10, 2026 | 9.95 | 9.96 | 9.92 | 9.92 | 9.60 | -0.16% | 11,671 |
| Jul 9, 2026 | 9.99 | 9.99 | 9.90 | 9.94 | 9.62 | -0.80% | 20,505 |
| Jul 8, 2026 | 10.10 | 10.16 | 10.06 | 10.07 | 9.69 | -0.21% | 20,938 |
| Jul 7, 2026 | 10.02 | 10.11 | 10.02 | 10.09 | 9.71 | 1.43% | 13,884 |
| Jul 6, 2026 | 9.92 | 10.01 | 9.90 | 9.95 | 9.58 | -0.97% | 46,928 |
| Jul 2, 2026 | 9.93 | 10.10 | 9.83 | 10.05 | 9.67 | 1.60% | 19,034 |
| Jul 1, 2026 | 9.86 | 9.95 | 9.85 | 9.94 | 9.52 | 1.33% | 21,822 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.77 | 9.81 | 9.39 | -1.41% | 29,714 |
| Jun 29, 2026 | 10.04 | 10.09 | 9.93 | 9.95 | 9.53 | -1.05% | 41,543 |
| Jun 26, 2026 | 10.07 | 10.09 | 10.02 | 10.06 | 9.63 | 0.41% | 25,081 |
| Jun 25, 2026 | 9.86 | 10.05 | 9.86 | 10.02 | 9.59 | - | 38,769 |
| Jun 24, 2026 | 10.00 | 10.10 | 9.99 | 10.06 | 9.59 | 0.53% | 44,870 |
| Jun 23, 2026 | 10.03 | 10.03 | 9.93 | 10.01 | 9.54 | 2.19% | 39,121 |
| Jun 22, 2026 | 9.78 | 9.83 | 9.66 | 9.80 | 9.34 | 0.60% | 21,549 |
| Jun 18, 2026 | 9.80 | 9.85 | 9.72 | 9.74 | 9.28 | -2.31% | 36,368 |
| Jun 17, 2026 | 9.87 | 10.01 | 9.86 | 10.01 | 9.50 | 1.19% | 15,798 |
| Jun 16, 2026 | 9.73 | 9.89 | 9.71 | 9.89 | 9.39 | 1.64% | 77,024 |
| Jun 15, 2026 | 9.77 | 9.81 | 9.70 | 9.73 | 9.24 | -2.65% | 300,744 |
| Jun 12, 2026 | 10.05 | 10.09 | 9.95 | 10.00 | 9.49 | -0.45% | 38,819 |
| Jun 11, 2026 | 10.19 | 10.25 | 10.01 | 10.04 | 9.53 | -1.93% | 88,244 |