YieldMax Short N100 Option Income Strategy ETF (YQQQ)

NASDAQ: YQQQ · Real-Time Price · USD

9.80

+0.06 (0.57%)

At close: Jun 22, 2026, 4:00 PM EDT

9.61

-0.19 (-1.89%)

After-hours: Jun 22, 2026, 7:58 PM EDT

YQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	9.78	9.83	9.66	9.80	9.80	0.60%	21,446
Jun 18, 2026	9.80	9.85	9.72	9.74	9.74	-2.31%	36,368
Jun 17, 2026	9.87	10.01	9.86	10.01	9.97	1.19%	15,798
Jun 16, 2026	9.73	9.89	9.71	9.89	9.85	1.64%	77,024
Jun 15, 2026	9.77	9.81	9.70	9.73	9.69	-2.65%	300,744
Jun 12, 2026	10.05	10.09	9.95	10.00	9.96	-0.45%	38,819
Jun 11, 2026	10.19	10.25	10.01	10.04	10.00	-1.93%	88,244
Jun 10, 2026	10.23	10.29	10.18	10.28	10.20	0.90%	198,335
Jun 9, 2026	10.10	10.28	10.06	10.19	10.11	0.51%	71,190
Jun 8, 2026	10.13	10.15	10.08	10.14	10.05	-0.43%	43,693
Jun 5, 2026	10.08	10.19	10.06	10.18	10.10	2.41%	162,973
Jun 4, 2026	10.00	10.06	9.91	9.94	9.86	0.41%	38,883
Jun 3, 2026	9.93	9.98	9.91	9.94	9.82	0.06%	42,175
Jun 2, 2026	9.97	9.98	9.91	9.93	9.81	-0.31%	58,798
Jun 1, 2026	10.04	10.04	9.93	9.96	9.84	-0.16%	90,365
May 29, 2026	10.05	10.05	9.94	9.98	9.86	-0.45%	60,574
May 28, 2026	10.12	10.14	10.01	10.03	9.90	-0.75%	35,297
May 27, 2026	10.10	10.21	10.10	10.15	9.98	0.10%	106,526
May 26, 2026	10.20	10.22	10.13	10.14	9.97	-1.31%	66,328
May 22, 2026	10.25	10.30	10.25	10.27	10.10	-0.48%	38,386
May 21, 2026	10.40	10.40	10.30	10.32	10.15	-0.17%	26,087
May 20, 2026	10.45	10.47	10.38	10.38	10.17	-0.99%	19,642
May 19, 2026	10.51	10.54	10.42	10.48	10.27	0.52%	46,280
May 18, 2026	10.29	10.49	10.29	10.43	10.22	0.52%	59,293
May 15, 2026	10.37	10.42	10.32	10.38	10.16	1.37%	32,807
May 14, 2026	10.26	10.29	10.21	10.24	10.03	-0.69%	68,811
May 13, 2026	10.45	10.46	10.32	10.35	10.09	-0.82%	20,948
May 12, 2026	10.39	10.55	10.39	10.44	10.18	0.77%	79,853
May 11, 2026	10.41	10.41	10.32	10.36	10.10	-0.24%	64,681
May 8, 2026	10.52	10.52	10.36	10.38	10.12	-2.03%	105,672
May 7, 2026	10.54	10.63	10.51	10.60	10.33	0.24%	102,682
May 6, 2026	10.76	10.76	10.62	10.62	10.31	-1.96%	81,239
May 5, 2026	10.89	10.89	10.81	10.83	10.52	-1.08%	115,748
May 4, 2026	10.91	11.00	10.91	10.95	10.63	0.22%	36,212
May 1, 2026	10.96	10.98	10.88	10.93	10.61	-0.71%	63,795
Apr 30, 2026	11.07	11.16	10.99	11.00	10.68	-0.87%	35,307
Apr 29, 2026	11.20	11.20	11.15	11.15	10.78	-0.45%	47,283
Apr 28, 2026	11.22	11.25	11.16	11.20	10.82	1.08%	55,320
Apr 27, 2026	11.08	11.12	11.07	11.08	10.71	0.04%	65,745
Apr 24, 2026	11.19	11.19	11.07	11.08	10.70	-1.63%	55,429
Apr 23, 2026	11.26	11.32	11.18	11.26	10.88	0.48%	103,491
Apr 22, 2026	11.31	11.36	11.26	11.26	10.83	-1.31%	35,769
Apr 21, 2026	11.38	11.43	11.31	11.41	10.97	0.50%	62,735
Apr 20, 2026	11.36	11.42	11.34	11.36	10.92	0.24%	67,529
Apr 17, 2026	11.36	11.39	11.30	11.33	10.89	-1.02%	209,778
Apr 16, 2026	11.46	11.52	11.41	11.45	11.01	-0.58%	108,432
Apr 15, 2026	11.70	11.71	11.56	11.58	11.07	-1.24%	81,930
Apr 14, 2026	11.84	11.85	11.70	11.72	11.21	-1.69%	107,579
Apr 13, 2026	12.02	12.05	11.63	11.92	11.40	-0.75%	158,281
Apr 10, 2026	11.98	12.02	11.96	12.01	11.49	-0.05%	58,819