Skip to main content
YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
14.32
-0.02 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
14.39
+0.07 (0.49%)
After-hours: Jun 27, 2025, 5:05 PM EDT

YQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.2914.3914.2314.3214.32-0.14%15,609
Jun 26, 202514.4314.4414.3014.3414.34-0.81%31,206
Jun 25, 202514.4214.5014.3914.4614.46-0.30%16,521
Jun 24, 202514.5614.5714.4314.5014.50-0.96%15,976
Jun 23, 202514.7714.8514.6414.6414.64-1.28%21,694
Jun 20, 202514.6914.8414.6314.8314.830.82%7,868
Jun 18, 202514.6314.7114.5814.7114.710.40%11,480
Jun 17, 202514.6314.6614.5714.6514.650.49%10,100
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