YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.00
-0.03 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
11.99
-0.01 (-0.08%)
After-hours: Dec 5, 2025, 6:00 PM EST
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.03 | 11.93 | 12.00 | 12.00 | -0.25% | 73,985 |
| Dec 4, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 12.03 | -0.21% | 18,151 |
| Dec 3, 2025 | 12.12 | 12.14 | 12.03 | 12.06 | 12.00 | -0.16% | 62,695 |
| Dec 2, 2025 | 12.15 | 12.15 | 12.05 | 12.07 | 12.02 | -0.83% | 121,553 |
| Dec 1, 2025 | 12.21 | 12.22 | 12.10 | 12.18 | 12.12 | 0.38% | 36,535 |
| Nov 28, 2025 | 12.12 | 12.18 | 12.10 | 12.13 | 12.07 | -1.28% | 47,495 |
| Nov 26, 2025 | 12.31 | 12.39 | 12.26 | 12.29 | 12.12 | -0.80% | 19,644 |
| Nov 25, 2025 | 12.52 | 12.58 | 12.35 | 12.39 | 12.21 | -0.41% | 21,838 |
| Nov 24, 2025 | 12.63 | 12.63 | 12.42 | 12.44 | 12.26 | -2.08% | 65,493 |
| Nov 21, 2025 | 12.67 | 12.75 | 12.57 | 12.70 | 12.52 | 0.28% | 86,426 |
| Nov 20, 2025 | 12.37 | 12.69 | 12.33 | 12.67 | 12.49 | 0.68% | 70,829 |
| Nov 19, 2025 | 12.58 | 12.66 | 12.53 | 12.58 | 12.34 | -0.07% | 40,619 |
| Nov 18, 2025 | 12.60 | 12.65 | 12.54 | 12.59 | 12.34 | 0.39% | 54,625 |
| Nov 17, 2025 | 12.49 | 12.56 | 12.38 | 12.54 | 12.30 | 0.69% | 78,423 |
| Nov 14, 2025 | 12.54 | 12.54 | 12.34 | 12.45 | 12.21 | 0.44% | 79,906 |
| Nov 13, 2025 | 12.29 | 12.43 | 12.27 | 12.40 | 12.16 | 0.77% | 39,634 |
| Nov 12, 2025 | 12.20 | 12.37 | 12.20 | 12.31 | 11.96 | 0.05% | 20,112 |
| Nov 11, 2025 | 12.28 | 12.37 | 12.28 | 12.30 | 11.96 | 0.48% | 12,976 |
| Nov 10, 2025 | 12.36 | 12.39 | 12.24 | 12.24 | 11.90 | -2.08% | 143,664 |
| Nov 7, 2025 | 12.55 | 12.61 | 12.47 | 12.50 | 12.15 | 0.60% | 62,649 |
| Nov 6, 2025 | 12.32 | 12.45 | 12.32 | 12.43 | 12.08 | 0.34% | 29,307 |
| Nov 5, 2025 | 12.44 | 12.44 | 12.33 | 12.38 | 11.99 | -0.22% | 28,130 |
| Nov 4, 2025 | 12.33 | 12.44 | 12.28 | 12.41 | 12.02 | 1.55% | 69,094 |
| Nov 3, 2025 | 12.15 | 12.24 | 12.13 | 12.22 | 11.83 | -0.15% | 30,577 |
| Oct 31, 2025 | 12.16 | 12.29 | 12.14 | 12.24 | 11.85 | -0.31% | 62,567 |
| Oct 30, 2025 | 12.21 | 12.31 | 12.16 | 12.28 | 11.89 | 1.03% | 41,377 |
| Oct 29, 2025 | 12.13 | 12.28 | 12.12 | 12.15 | 11.72 | -0.32% | 42,982 |
| Oct 28, 2025 | 12.28 | 12.28 | 12.18 | 12.19 | 11.76 | -0.93% | 29,571 |
| Oct 27, 2025 | 12.33 | 12.37 | 12.30 | 12.31 | 11.87 | -1.44% | 106,144 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.45 | 12.49 | 12.04 | -1.03% | 63,886 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.58 | 12.62 | 12.17 | -1.02% | 19,531 |
| Oct 22, 2025 | 12.60 | 12.84 | 12.60 | 12.75 | 12.25 | 1.12% | 75,083 |
| Oct 21, 2025 | 12.61 | 12.66 | 12.58 | 12.60 | 12.12 | -0.05% | 19,185 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.58 | 12.61 | 12.12 | -0.94% | 35,972 |
| Oct 17, 2025 | 12.82 | 12.83 | 12.72 | 12.73 | 12.24 | -0.19% | 168,269 |
| Oct 16, 2025 | 12.67 | 12.79 | 12.62 | 12.75 | 12.26 | -0.64% | 25,989 |
| Oct 15, 2025 | 12.81 | 12.86 | 12.74 | 12.84 | 12.22 | -0.04% | 28,464 |
| Oct 14, 2025 | 12.90 | 12.93 | 12.80 | 12.84 | 12.22 | 0.16% | 44,814 |
| Oct 13, 2025 | 12.80 | 12.85 | 12.77 | 12.82 | 12.21 | -0.47% | 31,726 |
| Oct 10, 2025 | 12.65 | 12.90 | 12.62 | 12.88 | 12.26 | 1.79% | 82,335 |
| Oct 9, 2025 | 12.64 | 12.69 | 12.61 | 12.65 | 12.05 | 0.31% | 9,356 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.58 | 12.62 | 12.01 | -0.90% | 43,114 |
| Oct 7, 2025 | 12.69 | 12.74 | 12.65 | 12.73 | 12.12 | 0.47% | 9,541 |
| Oct 6, 2025 | 12.68 | 12.70 | 12.65 | 12.67 | 12.06 | -0.56% | 15,071 |
| Oct 3, 2025 | 12.71 | 12.77 | 12.66 | 12.74 | 12.13 | 0.40% | 12,831 |
| Oct 2, 2025 | 12.69 | 12.74 | 12.66 | 12.69 | 12.08 | -0.24% | 58,307 |
| Oct 1, 2025 | 12.81 | 12.87 | 12.71 | 12.72 | 12.11 | -0.35% | 41,392 |
| Sep 30, 2025 | 12.83 | 12.86 | 12.77 | 12.77 | 12.15 | -0.12% | 12,085 |
| Sep 29, 2025 | 12.81 | 12.82 | 12.72 | 12.78 | 12.17 | -0.51% | 32,322 |
| Sep 26, 2025 | 12.86 | 12.91 | 12.82 | 12.85 | 12.23 | -0.26% | 24,054 |
| Sep 25, 2025 | 12.86 | 12.94 | 12.85 | 12.88 | 12.26 | -1.13% | 16,869 |
| Sep 24, 2025 | 12.92 | 13.08 | 12.91 | 13.03 | 12.20 | 0.48% | 34,671 |
| Sep 23, 2025 | 12.91 | 13.00 | 12.90 | 12.97 | 12.14 | 0.54% | 43,501 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.89 | 12.90 | 12.08 | -0.58% | 47,702 |
| Sep 19, 2025 | 13.01 | 13.03 | 12.95 | 12.97 | 12.15 | -0.27% | 33,824 |
| Sep 18, 2025 | 13.06 | 13.06 | 12.92 | 13.01 | 12.18 | -0.95% | 99,180 |
| Sep 17, 2025 | 13.08 | 13.20 | 13.08 | 13.13 | 12.30 | 0.27% | 36,114 |
| Sep 16, 2025 | 13.07 | 13.12 | 13.07 | 13.10 | 12.26 | - | 12,053 |
| Sep 15, 2025 | 13.17 | 13.17 | 13.09 | 13.10 | 12.26 | -0.61% | 44,383 |
| Sep 12, 2025 | 13.23 | 13.23 | 13.15 | 13.18 | 12.34 | -0.29% | 29,997 |
| Sep 11, 2025 | 13.24 | 13.26 | 13.20 | 13.21 | 12.38 | -0.54% | 43,196 |
| Sep 10, 2025 | 13.21 | 13.31 | 13.21 | 13.29 | 12.44 | 0.12% | 19,683 |
| Sep 9, 2025 | 13.31 | 13.35 | 13.23 | 13.27 | 12.43 | -0.32% | 35,900 |
| Sep 8, 2025 | 13.30 | 13.33 | 13.25 | 13.31 | 12.47 | -0.28% | 32,871 |
| Sep 5, 2025 | 13.24 | 13.42 | 13.23 | 13.35 | 12.50 | 0.26% | 23,131 |
| Sep 4, 2025 | 13.44 | 13.47 | 13.30 | 13.31 | 12.47 | -0.86% | 75,116 |
| Sep 3, 2025 | 13.43 | 13.46 | 13.37 | 13.43 | 12.58 | -0.24% | 21,216 |
| Sep 2, 2025 | 13.52 | 13.55 | 13.43 | 13.46 | 12.61 | 0.69% | 51,401 |
| Aug 29, 2025 | 13.31 | 13.39 | 13.27 | 13.37 | 12.52 | 1.02% | 43,250 |
| Aug 28, 2025 | 13.30 | 13.35 | 13.23 | 13.24 | 12.40 | -2.19% | 22,208 |
| Aug 27, 2025 | 13.60 | 13.61 | 13.52 | 13.53 | 12.45 | -0.16% | 16,416 |
| Aug 26, 2025 | 13.63 | 13.63 | 13.55 | 13.55 | 12.47 | -0.56% | 21,328 |
| Aug 25, 2025 | 13.58 | 13.63 | 13.53 | 13.63 | 12.54 | 0.59% | 20,193 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.49 | 13.55 | 12.47 | -1.17% | 132,360 |
| Aug 21, 2025 | 13.68 | 13.72 | 13.65 | 13.71 | 12.62 | 0.37% | 57,138 |
| Aug 20, 2025 | 13.66 | 13.70 | 13.62 | 13.66 | 12.57 | 0.23% | 177,818 |
| Aug 19, 2025 | 13.55 | 13.64 | 13.54 | 13.63 | 12.54 | 0.72% | 83,614 |
| Aug 18, 2025 | 13.48 | 13.54 | 13.47 | 13.53 | 12.45 | 0.19% | 35,596 |
| Aug 15, 2025 | 13.44 | 13.52 | 13.44 | 13.51 | 12.43 | 0.67% | 35,421 |
| Aug 14, 2025 | 13.46 | 13.47 | 13.39 | 13.42 | 12.35 | 0.26% | 53,224 |
| Aug 13, 2025 | 13.38 | 13.45 | 13.31 | 13.38 | 12.31 | -0.21% | 38,405 |
| Aug 12, 2025 | 13.53 | 13.56 | 13.39 | 13.41 | 12.34 | -1.18% | 137,082 |
| Aug 11, 2025 | 13.54 | 13.60 | 13.49 | 13.57 | 12.49 | 0.24% | 69,403 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.52 | 13.54 | 12.46 | -0.80% | 27,403 |
| Aug 7, 2025 | 13.59 | 13.69 | 13.54 | 13.64 | 12.56 | -0.12% | 33,227 |
| Aug 6, 2025 | 13.81 | 13.81 | 13.65 | 13.66 | 12.57 | -0.98% | 26,074 |
| Aug 5, 2025 | 13.72 | 13.80 | 13.64 | 13.80 | 12.69 | 0.55% | 26,599 |
| Aug 4, 2025 | 13.76 | 13.81 | 13.72 | 13.72 | 12.63 | -0.97% | 35,963 |
| Aug 1, 2025 | 13.82 | 13.89 | 13.78 | 13.86 | 12.75 | 1.33% | 54,317 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.46 | 13.67 | 12.58 | -0.96% | 54,609 |
| Jul 30, 2025 | 13.81 | 13.86 | 13.73 | 13.81 | 12.54 | 0.04% | 63,886 |
| Jul 29, 2025 | 13.76 | 13.81 | 13.67 | 13.80 | 12.53 | 0.07% | 47,056 |
| Jul 28, 2025 | 13.81 | 13.82 | 13.77 | 13.79 | 12.53 | -0.14% | 46,019 |
| Jul 25, 2025 | 13.85 | 13.85 | 13.77 | 13.81 | 12.54 | -0.04% | 37,762 |
| Jul 24, 2025 | 13.82 | 13.85 | 13.81 | 13.82 | 12.55 | -0.07% | 23,891 |
| Jul 23, 2025 | 13.91 | 13.93 | 13.82 | 13.83 | 12.56 | -0.33% | 27,349 |
| Jul 22, 2025 | 13.83 | 13.93 | 13.81 | 13.87 | 12.60 | 0.37% | 30,418 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.76 | 13.82 | 12.55 | -0.45% | 84,128 |
| Jul 18, 2025 | 13.85 | 13.93 | 13.85 | 13.88 | 12.61 | 0.24% | 114,418 |
| Jul 17, 2025 | 13.94 | 13.94 | 13.82 | 13.85 | 12.58 | -0.65% | 72,751 |