NEOS Nasdaq 100 Hedged Equity Income ETF (QQQH)
NASDAQ: QQQH · Real-Time Price · USD
53.79
-0.16 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
54.10
+0.32 (0.59%)
After-hours: Aug 15, 2025, 7:47 PM EDT
QQQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.06 | 54.06 | 53.75 | 53.79 | 53.79 | -0.28% | 36,871 |
| Aug 14, 2025 | 53.53 | 54.10 | 53.53 | 53.94 | 53.94 | -0.01% | 12,723 |
| Aug 13, 2025 | 54.00 | 54.07 | 53.87 | 53.95 | 53.95 | 0.11% | 23,111 |
| Aug 12, 2025 | 53.75 | 53.95 | 53.65 | 53.89 | 53.89 | 0.64% | 12,576 |
| Aug 11, 2025 | 53.54 | 53.79 | 53.54 | 53.55 | 53.55 | -0.01% | 16,023 |
| Aug 8, 2025 | 53.43 | 53.60 | 53.37 | 53.55 | 53.55 | 0.59% | 19,951 |
| Aug 7, 2025 | 53.44 | 53.49 | 53.06 | 53.23 | 53.23 | 0.04% | 10,483 |
| Aug 6, 2025 | 52.74 | 53.28 | 52.74 | 53.21 | 53.21 | 0.84% | 10,348 |
| Aug 5, 2025 | 53.27 | 53.27 | 52.29 | 52.77 | 52.77 | -0.23% | 27,644 |
| Aug 4, 2025 | 52.89 | 52.95 | 52.56 | 52.90 | 52.90 | 1.12% | 18,598 |
| Aug 1, 2025 | 52.81 | 52.81 | 52.25 | 52.31 | 52.31 | -1.33% | 14,578 |
| Jul 31, 2025 | 53.50 | 53.50 | 52.94 | 53.01 | 53.01 | -0.18% | 16,485 |
| Jul 30, 2025 | 53.38 | 53.38 | 53.03 | 53.11 | 53.11 | 0.04% | 42,275 |
| Jul 29, 2025 | 53.48 | 53.48 | 52.97 | 53.09 | 53.09 | 0.05% | 13,534 |
| Jul 28, 2025 | 53.13 | 53.15 | 53.05 | 53.06 | 53.06 | 0.08% | 23,129 |
| Jul 25, 2025 | 53.06 | 53.08 | 52.84 | 53.02 | 53.02 | 0.05% | 19,329 |
| Jul 24, 2025 | 52.88 | 53.08 | 52.88 | 52.99 | 52.99 | 0.27% | 19,140 |
| Jul 23, 2025 | 52.46 | 53.01 | 52.46 | 52.85 | 52.85 | -0.63% | 21,499 |
| Jul 22, 2025 | 53.20 | 53.29 | 53.05 | 53.19 | 52.76 | -0.31% | 19,003 |
| Jul 21, 2025 | 53.21 | 53.49 | 53.19 | 53.35 | 52.92 | 0.59% | 16,775 |
| Jul 18, 2025 | 53.05 | 53.18 | 52.96 | 53.04 | 52.61 | 0.09% | 13,679 |
| Jul 17, 2025 | 52.97 | 53.05 | 52.84 | 52.99 | 52.57 | 0.13% | 31,801 |
| Jul 16, 2025 | 53.19 | 53.19 | 52.68 | 52.92 | 52.49 | -0.06% | 19,625 |
| Jul 15, 2025 | 52.75 | 52.98 | 52.75 | 52.95 | 52.53 | 0.11% | 11,386 |
| Jul 14, 2025 | 52.70 | 52.89 | 52.50 | 52.89 | 52.47 | 0.61% | 15,395 |
| Jul 11, 2025 | 52.60 | 52.79 | 52.54 | 52.57 | 52.15 | -0.15% | 15,300 |
| Jul 10, 2025 | 52.56 | 52.81 | 52.53 | 52.65 | 52.23 | -0.17% | 17,805 |
| Jul 9, 2025 | 52.89 | 52.97 | 52.53 | 52.74 | 52.32 | 0.46% | 14,219 |
| Jul 8, 2025 | 52.47 | 52.64 | 52.47 | 52.50 | 52.08 | -0.04% | 13,782 |
| Jul 7, 2025 | 52.43 | 52.72 | 52.43 | 52.52 | 52.10 | -0.44% | 21,864 |
| Jul 3, 2025 | 52.49 | 52.79 | 52.45 | 52.75 | 52.33 | 0.86% | 42,353 |
| Jul 2, 2025 | 52.15 | 52.40 | 52.15 | 52.30 | 51.88 | 0.21% | 10,508 |
| Jul 1, 2025 | 52.34 | 52.35 | 52.00 | 52.19 | 51.77 | -0.36% | 16,253 |
| Jun 30, 2025 | 52.30 | 52.47 | 52.28 | 52.38 | 51.96 | 0.15% | 13,498 |
| Jun 27, 2025 | 52.39 | 52.47 | 52.12 | 52.30 | 51.88 | 0.29% | 36,752 |
| Jun 26, 2025 | 51.94 | 52.26 | 51.94 | 52.15 | 51.73 | 0.19% | 15,284 |
| Jun 25, 2025 | 52.23 | 52.23 | 51.86 | 52.05 | 51.63 | -0.65% | 11,917 |
| Jun 24, 2025 | 52.10 | 52.50 | 52.10 | 52.39 | 51.56 | 0.77% | 20,082 |
| Jun 23, 2025 | 51.25 | 52.00 | 51.25 | 51.99 | 51.17 | 0.91% | 21,724 |
| Jun 20, 2025 | 51.77 | 51.94 | 51.48 | 51.52 | 50.70 | -0.29% | 20,701 |
| Jun 18, 2025 | 51.75 | 51.93 | 51.63 | 51.67 | 50.85 | -0.15% | 14,077 |
| Jun 17, 2025 | 51.99 | 51.99 | 51.65 | 51.75 | 50.93 | -0.46% | 16,051 |
| Jun 16, 2025 | 51.99 | 52.00 | 51.71 | 51.99 | 51.17 | 0.95% | 17,162 |
| Jun 13, 2025 | 51.51 | 51.82 | 51.50 | 51.50 | 50.68 | -0.83% | 34,019 |
| Jun 12, 2025 | 51.76 | 51.97 | 51.70 | 51.93 | 51.11 | 0.25% | 16,327 |
| Jun 11, 2025 | 51.82 | 52.00 | 51.70 | 51.80 | 50.98 | -0.29% | 16,891 |
| Jun 10, 2025 | 51.81 | 51.95 | 51.67 | 51.95 | 51.13 | 0.43% | 14,192 |
| Jun 9, 2025 | 51.67 | 51.79 | 51.61 | 51.73 | 50.91 | 0.12% | 27,941 |
| Jun 6, 2025 | 51.61 | 51.75 | 51.56 | 51.67 | 50.85 | 0.56% | 19,170 |
| Jun 5, 2025 | 51.71 | 51.81 | 51.27 | 51.38 | 50.57 | -0.29% | 31,696 |