NEOS Nasdaq 100 High Income ETF (QQQI)
NASDAQ: QQQI · Real-Time Price · USD
54.92
+0.20 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
54.98
+0.06 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
QQQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.82 | 55.12 | 54.77 | 54.92 | 54.92 | 0.37% | 3,167,133 |
| Dec 4, 2025 | 54.83 | 54.83 | 54.49 | 54.72 | 54.72 | -0.04% | 2,726,240 |
| Dec 3, 2025 | 54.45 | 54.79 | 54.35 | 54.74 | 54.74 | 0.24% | 3,336,231 |
| Dec 2, 2025 | 54.45 | 54.72 | 54.30 | 54.61 | 54.61 | 0.63% | 3,480,067 |
| Dec 1, 2025 | 54.05 | 54.44 | 53.93 | 54.27 | 54.27 | -0.28% | 3,264,195 |
| Nov 28, 2025 | 54.12 | 54.42 | 54.10 | 54.42 | 54.42 | 0.76% | 3,160,286 |
| Nov 26, 2025 | 53.86 | 54.16 | 53.69 | 54.01 | 54.01 | -0.31% | 3,268,611 |
| Nov 25, 2025 | 53.73 | 54.29 | 53.20 | 54.18 | 53.55 | 0.59% | 6,404,164 |
| Nov 24, 2025 | 53.00 | 53.97 | 53.00 | 53.86 | 53.23 | 2.49% | 4,090,796 |
| Nov 21, 2025 | 52.30 | 53.13 | 51.72 | 52.55 | 51.94 | 0.79% | 6,506,421 |
| Nov 20, 2025 | 54.41 | 54.57 | 52.08 | 52.14 | 51.53 | -2.29% | 9,421,655 |
| Nov 19, 2025 | 53.12 | 53.88 | 52.92 | 53.36 | 52.74 | 0.58% | 4,610,795 |
| Nov 18, 2025 | 53.28 | 53.53 | 52.61 | 53.05 | 52.43 | -1.10% | 5,442,680 |
| Nov 17, 2025 | 53.90 | 54.38 | 53.35 | 53.64 | 53.02 | -0.80% | 4,080,947 |
| Nov 14, 2025 | 53.28 | 54.43 | 53.08 | 54.07 | 53.44 | 0.11% | 4,307,845 |
| Nov 13, 2025 | 54.77 | 54.80 | 53.84 | 54.01 | 53.38 | -1.84% | 4,399,688 |
| Nov 12, 2025 | 55.31 | 55.31 | 54.77 | 55.02 | 54.38 | -0.09% | 3,327,740 |
| Nov 11, 2025 | 54.99 | 55.16 | 54.77 | 55.07 | 54.43 | -0.20% | 3,224,083 |
| Nov 10, 2025 | 54.88 | 55.25 | 54.70 | 55.18 | 54.54 | 2.00% | 3,566,089 |
| Nov 7, 2025 | 53.95 | 54.12 | 53.19 | 54.10 | 53.47 | -0.26% | 6,789,948 |
| Nov 6, 2025 | 55.02 | 55.03 | 54.13 | 54.24 | 53.61 | -1.63% | 5,207,778 |
| Nov 5, 2025 | 54.78 | 55.37 | 54.66 | 55.14 | 54.50 | 0.62% | 3,388,191 |
| Nov 4, 2025 | 55.08 | 55.36 | 54.75 | 54.80 | 54.16 | -1.62% | 5,484,737 |
| Nov 3, 2025 | 55.89 | 55.93 | 55.52 | 55.70 | 55.05 | 0.32% | 3,679,023 |
| Oct 31, 2025 | 55.78 | 55.78 | 55.36 | 55.52 | 54.87 | 0.33% | 4,171,169 |
| Oct 30, 2025 | 55.66 | 55.72 | 55.34 | 55.34 | 54.70 | -0.79% | 5,741,437 |
| Oct 29, 2025 | 55.80 | 55.84 | 55.52 | 55.78 | 55.13 | 0.20% | 4,885,018 |
| Oct 28, 2025 | 55.58 | 55.75 | 55.50 | 55.67 | 55.02 | 0.38% | 3,008,653 |
| Oct 27, 2025 | 55.29 | 55.47 | 55.25 | 55.46 | 54.81 | 1.11% | 4,920,749 |
| Oct 24, 2025 | 54.80 | 54.93 | 54.74 | 54.85 | 54.21 | 0.73% | 4,546,393 |
| Oct 23, 2025 | 54.12 | 54.50 | 54.02 | 54.45 | 53.82 | 0.70% | 3,558,787 |
| Oct 22, 2025 | 54.42 | 54.46 | 53.63 | 54.07 | 53.44 | -1.85% | 6,169,576 |
| Oct 21, 2025 | 55.08 | 55.18 | 54.94 | 55.09 | 53.81 | 0.04% | 5,207,563 |
| Oct 20, 2025 | 54.74 | 55.15 | 54.72 | 55.07 | 53.79 | 1.08% | 4,332,954 |
| Oct 17, 2025 | 54.02 | 54.57 | 53.89 | 54.48 | 53.22 | 0.67% | 4,516,171 |
| Oct 16, 2025 | 54.59 | 54.76 | 53.81 | 54.12 | 52.86 | -0.40% | 5,768,304 |
| Oct 15, 2025 | 54.50 | 54.68 | 53.89 | 54.34 | 53.08 | 0.50% | 4,427,244 |
| Oct 14, 2025 | 53.92 | 54.40 | 53.45 | 54.07 | 52.82 | -0.55% | 6,592,364 |
| Oct 13, 2025 | 54.19 | 54.43 | 53.99 | 54.37 | 53.11 | 1.82% | 5,173,298 |
| Oct 10, 2025 | 55.00 | 55.10 | 53.36 | 53.40 | 52.16 | -2.79% | 10,802,391 |
| Oct 9, 2025 | 55.01 | 55.01 | 54.71 | 54.93 | 53.66 | -0.09% | 4,049,580 |
| Oct 8, 2025 | 54.57 | 54.99 | 54.57 | 54.98 | 53.70 | 0.88% | 3,677,918 |
| Oct 7, 2025 | 54.81 | 54.84 | 54.40 | 54.50 | 53.24 | -0.38% | 4,759,035 |
| Oct 6, 2025 | 54.76 | 54.80 | 54.60 | 54.71 | 53.44 | 0.57% | 4,999,937 |
| Oct 3, 2025 | 54.64 | 54.66 | 54.26 | 54.40 | 53.14 | -0.27% | 4,825,013 |
| Oct 2, 2025 | 54.64 | 54.64 | 54.35 | 54.55 | 53.28 | 0.29% | 4,640,925 |
| Oct 1, 2025 | 53.98 | 54.42 | 53.92 | 54.39 | 53.13 | 0.35% | 3,240,556 |
| Sep 30, 2025 | 54.10 | 54.20 | 53.98 | 54.20 | 52.94 | 0.18% | 3,418,723 |
| Sep 29, 2025 | 54.10 | 54.23 | 54.03 | 54.10 | 52.84 | 0.33% | 3,586,362 |
| Sep 26, 2025 | 53.84 | 53.95 | 53.64 | 53.92 | 52.67 | 0.33% | 3,726,279 |
| Sep 25, 2025 | 53.67 | 53.84 | 53.46 | 53.74 | 52.49 | -0.26% | 2,897,517 |
| Sep 24, 2025 | 54.04 | 54.06 | 53.71 | 53.88 | 52.63 | -1.32% | 3,003,618 |
| Sep 23, 2025 | 54.83 | 54.83 | 54.54 | 54.60 | 52.71 | -0.36% | 4,481,637 |
| Sep 22, 2025 | 54.62 | 54.82 | 54.59 | 54.80 | 52.90 | 0.33% | 4,870,722 |
| Sep 19, 2025 | 54.56 | 54.64 | 54.45 | 54.62 | 52.73 | 0.35% | 3,329,740 |
| Sep 18, 2025 | 54.42 | 54.54 | 54.29 | 54.43 | 52.54 | 0.55% | 4,327,870 |
| Sep 17, 2025 | 54.18 | 54.22 | 53.77 | 54.13 | 52.25 | -0.04% | 4,626,467 |
| Sep 16, 2025 | 54.23 | 54.24 | 54.11 | 54.15 | 52.27 | -0.06% | 2,718,346 |
| Sep 15, 2025 | 54.01 | 54.18 | 54.01 | 54.18 | 52.30 | 0.50% | 3,062,843 |
| Sep 12, 2025 | 53.82 | 53.98 | 53.76 | 53.91 | 52.04 | 0.30% | 2,891,796 |
| Sep 11, 2025 | 53.72 | 53.79 | 53.58 | 53.75 | 51.89 | 0.43% | 2,473,484 |
| Sep 10, 2025 | 53.71 | 53.73 | 53.38 | 53.52 | 51.66 | 0.02% | 3,864,014 |
| Sep 9, 2025 | 53.48 | 53.54 | 53.27 | 53.51 | 51.65 | 0.24% | 2,824,851 |
| Sep 8, 2025 | 53.37 | 53.50 | 53.32 | 53.38 | 51.53 | 0.38% | 3,245,337 |
| Sep 5, 2025 | 53.48 | 53.48 | 52.84 | 53.18 | 51.34 | 0.11% | 3,890,923 |
| Sep 4, 2025 | 52.82 | 53.14 | 52.68 | 53.12 | 51.28 | 0.72% | 2,846,960 |
| Sep 3, 2025 | 52.68 | 52.84 | 52.51 | 52.74 | 50.91 | 0.61% | 2,790,432 |
| Sep 2, 2025 | 52.08 | 52.44 | 51.94 | 52.42 | 50.60 | -0.59% | 3,863,326 |
| Aug 29, 2025 | 53.08 | 53.09 | 52.61 | 52.73 | 50.90 | -0.86% | 2,792,180 |
| Aug 28, 2025 | 52.98 | 53.24 | 52.88 | 53.19 | 51.35 | 0.53% | 2,419,669 |
| Aug 27, 2025 | 52.79 | 52.97 | 52.70 | 52.91 | 51.08 | 0.09% | 2,068,250 |
| Aug 26, 2025 | 52.69 | 52.87 | 52.58 | 52.86 | 51.03 | 0.32% | 1,955,628 |
| Aug 25, 2025 | 52.70 | 52.90 | 52.59 | 52.69 | 50.86 | -0.17% | 2,250,223 |
| Aug 22, 2025 | 52.22 | 52.92 | 52.11 | 52.78 | 50.95 | 1.31% | 2,962,630 |
| Aug 21, 2025 | 52.20 | 52.35 | 51.92 | 52.10 | 50.29 | -0.40% | 2,072,115 |
| Aug 20, 2025 | 52.51 | 52.52 | 51.73 | 52.31 | 50.50 | -1.64% | 4,646,562 |
| Aug 19, 2025 | 53.69 | 53.70 | 53.11 | 53.18 | 50.73 | -1.02% | 5,619,045 |
| Aug 18, 2025 | 53.67 | 53.76 | 53.59 | 53.73 | 51.25 | 0.04% | 3,677,446 |
| Aug 15, 2025 | 53.92 | 53.92 | 53.60 | 53.71 | 51.24 | -0.30% | 3,175,969 |
| Aug 14, 2025 | 53.76 | 53.98 | 53.73 | 53.87 | 51.39 | -0.04% | 2,213,285 |
| Aug 13, 2025 | 54.04 | 54.06 | 53.79 | 53.89 | 51.41 | 0.09% | 3,427,181 |
| Aug 12, 2025 | 53.52 | 53.85 | 53.34 | 53.84 | 51.36 | 0.98% | 3,635,273 |
| Aug 11, 2025 | 53.47 | 53.61 | 53.26 | 53.32 | 50.86 | -0.22% | 3,549,198 |
| Aug 8, 2025 | 53.15 | 53.45 | 53.12 | 53.44 | 50.98 | 0.79% | 3,220,777 |
| Aug 7, 2025 | 53.20 | 53.31 | 52.73 | 53.02 | 50.58 | 0.23% | 2,511,958 |
| Aug 6, 2025 | 52.42 | 52.93 | 52.37 | 52.90 | 50.46 | 1.09% | 2,960,030 |
| Aug 5, 2025 | 52.72 | 52.80 | 52.29 | 52.33 | 49.92 | -0.55% | 2,988,633 |
| Aug 4, 2025 | 52.17 | 52.64 | 52.17 | 52.62 | 50.20 | 1.62% | 2,984,857 |
| Aug 1, 2025 | 52.19 | 52.19 | 51.58 | 51.78 | 49.39 | -1.63% | 4,285,648 |
| Jul 31, 2025 | 53.22 | 53.23 | 52.55 | 52.64 | 50.21 | -0.38% | 2,392,564 |
| Jul 30, 2025 | 52.85 | 52.98 | 52.63 | 52.84 | 50.41 | 0.11% | 2,431,528 |
| Jul 29, 2025 | 52.98 | 53.06 | 52.74 | 52.78 | 50.35 | -0.09% | 2,134,218 |
| Jul 28, 2025 | 52.80 | 52.86 | 52.74 | 52.83 | 50.40 | 0.27% | 2,712,655 |
| Jul 25, 2025 | 52.56 | 52.74 | 52.54 | 52.69 | 50.26 | 0.25% | 2,438,142 |
| Jul 24, 2025 | 52.58 | 52.63 | 52.46 | 52.56 | 50.14 | 0.17% | 2,071,372 |
| Jul 23, 2025 | 52.36 | 52.48 | 52.17 | 52.47 | 50.05 | -0.83% | 3,007,502 |
| Jul 22, 2025 | 53.09 | 53.11 | 52.69 | 52.91 | 49.86 | -0.32% | 4,493,558 |
| Jul 21, 2025 | 52.94 | 53.21 | 52.94 | 53.08 | 50.03 | 0.38% | 4,041,693 |
| Jul 18, 2025 | 53.00 | 53.01 | 52.77 | 52.88 | 49.84 | -0.06% | 2,714,914 |
| Jul 17, 2025 | 52.61 | 52.93 | 52.55 | 52.91 | 49.86 | 0.67% | 2,005,314 |