YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
12.32
-0.10 (-0.82%)
At close: Mar 9, 2026, 4:00 PM EDT
12.27
-0.05 (-0.44%)
After-hours: Mar 9, 2026, 5:49 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.57 | 12.59 | 12.31 | 12.31 | 12.31 | -0.93% | 126,372 |
| Mar 6, 2026 | 12.51 | 12.51 | 12.32 | 12.43 | 12.43 | 1.37% | 27,975 |
| Mar 5, 2026 | 12.23 | 12.39 | 12.20 | 12.26 | 12.26 | -0.34% | 20,038 |
| Mar 4, 2026 | 12.40 | 12.40 | 12.25 | 12.30 | 12.23 | -0.77% | 28,328 |
| Mar 3, 2026 | 12.45 | 12.51 | 12.36 | 12.40 | 12.33 | 0.86% | 70,319 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.25 | 12.29 | 12.22 | -0.05% | 77,180 |
| Feb 27, 2026 | 12.32 | 12.35 | 12.27 | 12.30 | 12.23 | 0.33% | 20,581 |
| Feb 26, 2026 | 12.08 | 12.33 | 12.08 | 12.26 | 12.19 | 0.82% | 45,765 |
| Feb 25, 2026 | 12.21 | 12.21 | 12.12 | 12.16 | 12.03 | -1.11% | 69,682 |
| Feb 24, 2026 | 12.36 | 12.36 | 12.26 | 12.29 | 12.17 | -0.72% | 20,931 |
| Feb 23, 2026 | 12.26 | 12.41 | 12.26 | 12.38 | 12.26 | 1.04% | 45,940 |
| Feb 20, 2026 | 12.36 | 12.37 | 12.19 | 12.25 | 12.13 | -0.87% | 96,939 |
| Feb 19, 2026 | 12.34 | 12.40 | 12.29 | 12.36 | 12.24 | 0.10% | 47,861 |
| Feb 18, 2026 | 12.41 | 12.41 | 12.26 | 12.35 | 12.16 | -0.40% | 62,003 |
| Feb 17, 2026 | 12.44 | 12.51 | 12.37 | 12.40 | 12.20 | 0.10% | 62,389 |
| Feb 13, 2026 | 12.42 | 12.42 | 12.29 | 12.39 | 12.19 | 0.20% | 56,590 |
| Feb 12, 2026 | 12.15 | 12.38 | 12.12 | 12.36 | 12.17 | 1.09% | 68,555 |
| Feb 11, 2026 | 12.13 | 12.30 | 12.12 | 12.23 | 11.98 | -0.06% | 36,785 |
| Feb 10, 2026 | 12.13 | 12.23 | 12.12 | 12.23 | 11.98 | 0.44% | 8,273 |
| Feb 9, 2026 | 12.34 | 12.34 | 12.12 | 12.18 | 11.93 | -0.69% | 26,545 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.23 | 12.27 | 12.01 | -0.45% | 36,209 |
| Feb 5, 2026 | 12.35 | 12.40 | 12.24 | 12.32 | 12.07 | 0.07% | 72,660 |
| Feb 4, 2026 | 12.25 | 12.38 | 12.22 | 12.31 | 12.02 | 1.12% | 48,331 |
| Feb 3, 2026 | 12.03 | 12.22 | 12.03 | 12.18 | 11.89 | 1.29% | 57,288 |
| Feb 2, 2026 | 12.10 | 12.10 | 11.96 | 12.02 | 11.74 | -0.44% | 27,642 |
| Jan 30, 2026 | 11.97 | 12.10 | 11.92 | 12.07 | 11.79 | 1.28% | 29,424 |
| Jan 29, 2026 | 11.86 | 12.11 | 11.85 | 11.92 | 11.64 | 0.43% | 43,070 |
| Jan 28, 2026 | 11.85 | 11.91 | 11.79 | 11.87 | 11.55 | -0.34% | 37,313 |
| Jan 27, 2026 | 11.90 | 11.98 | 11.87 | 11.91 | 11.59 | -0.71% | 58,896 |
| Jan 26, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 11.68 | -0.04% | 90,444 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.97 | 12.00 | 11.68 | -0.41% | 51,272 |
| Jan 22, 2026 | 12.04 | 12.13 | 12.01 | 12.05 | 11.73 | -0.78% | 138,987 |
| Jan 21, 2026 | 12.18 | 12.20 | 12.06 | 12.15 | 11.78 | -0.30% | 322,995 |
| Jan 20, 2026 | 12.20 | 12.22 | 12.12 | 12.18 | 11.82 | 1.18% | 70,573 |
| Jan 16, 2026 | 11.92 | 12.07 | 11.92 | 12.04 | 11.68 | 0.28% | 71,462 |
| Jan 15, 2026 | 11.91 | 12.03 | 11.91 | 12.01 | 11.65 | -0.49% | 38,764 |
| Jan 14, 2026 | 12.02 | 12.11 | 12.02 | 12.07 | 11.67 | 1.01% | 34,452 |
| Jan 13, 2026 | 11.90 | 11.98 | 11.89 | 11.94 | 11.55 | 0.28% | 22,308 |
| Jan 12, 2026 | 12.01 | 12.01 | 11.90 | 11.91 | 11.52 | -0.08% | 29,989 |
| Jan 9, 2026 | 12.00 | 12.03 | 11.91 | 11.92 | 11.53 | -0.68% | 30,465 |
| Jan 8, 2026 | 12.04 | 12.07 | 12.00 | 12.00 | 11.61 | 0.02% | 16,228 |
| Jan 7, 2026 | 12.01 | 12.02 | 11.93 | 12.00 | 11.56 | -0.08% | 27,759 |
| Jan 6, 2026 | 12.06 | 12.09 | 12.00 | 12.01 | 11.57 | -0.74% | 13,445 |
| Jan 5, 2026 | 12.12 | 12.12 | 12.04 | 12.10 | 11.65 | -0.67% | 38,262 |
| Jan 2, 2026 | 12.09 | 12.19 | 12.04 | 12.18 | 11.73 | 0.25% | 56,613 |
| Dec 31, 2025 | 12.14 | 12.18 | 12.11 | 12.15 | 11.66 | 0.55% | 41,090 |
| Dec 30, 2025 | 12.08 | 12.10 | 12.04 | 12.08 | 11.60 | 0.18% | 22,264 |
| Dec 29, 2025 | 12.05 | 12.10 | 12.00 | 12.06 | 11.58 | 0.43% | 36,061 |
| Dec 26, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 11.53 | -0.25% | 14,211 |
| Dec 24, 2025 | 12.07 | 12.08 | 12.03 | 12.04 | 11.51 | -0.13% | 12,218 |
| Dec 23, 2025 | 12.13 | 12.13 | 12.04 | 12.06 | 11.53 | -0.28% | 17,859 |
| Dec 22, 2025 | 12.02 | 12.11 | 12.02 | 12.09 | 11.56 | -0.29% | 55,050 |
| Dec 19, 2025 | 12.18 | 12.18 | 12.10 | 12.13 | 11.59 | -1.10% | 55,652 |
| Dec 18, 2025 | 12.22 | 12.26 | 12.16 | 12.26 | 11.72 | -0.73% | 31,709 |
| Dec 17, 2025 | 12.27 | 12.36 | 12.26 | 12.35 | 11.76 | 0.79% | 42,155 |
| Dec 16, 2025 | 12.29 | 12.30 | 12.25 | 12.25 | 11.66 | 0.19% | 57,059 |
| Dec 15, 2025 | 12.15 | 12.26 | 12.15 | 12.23 | 11.64 | 0.33% | 37,040 |
| Dec 12, 2025 | 12.07 | 12.21 | 12.02 | 12.19 | 11.60 | 1.70% | 51,688 |
| Dec 11, 2025 | 12.03 | 12.12 | 11.98 | 11.99 | 11.41 | 0.08% | 53,001 |
| Dec 10, 2025 | 12.05 | 12.08 | 11.95 | 11.98 | 11.35 | -0.24% | 26,989 |
| Dec 9, 2025 | 12.06 | 12.07 | 11.98 | 12.01 | 11.38 | -0.22% | 27,855 |
| Dec 8, 2025 | 11.99 | 12.06 | 11.96 | 12.03 | 11.40 | 0.26% | 18,598 |
| Dec 5, 2025 | 12.00 | 12.03 | 11.93 | 12.00 | 11.37 | -0.25% | 73,985 |
| Dec 4, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 11.40 | -0.21% | 18,154 |
| Dec 3, 2025 | 12.12 | 12.14 | 12.03 | 12.06 | 11.37 | -0.16% | 62,695 |
| Dec 2, 2025 | 12.15 | 12.15 | 12.05 | 12.07 | 11.39 | -0.83% | 121,553 |
| Dec 1, 2025 | 12.21 | 12.22 | 12.10 | 12.18 | 11.48 | 0.38% | 36,535 |
| Nov 28, 2025 | 12.12 | 12.18 | 12.10 | 12.13 | 11.44 | -1.28% | 47,495 |
| Nov 26, 2025 | 12.31 | 12.39 | 12.26 | 12.29 | 11.48 | -0.80% | 19,644 |
| Nov 25, 2025 | 12.52 | 12.58 | 12.35 | 12.39 | 11.57 | -0.41% | 21,838 |
| Nov 24, 2025 | 12.63 | 12.63 | 12.42 | 12.44 | 11.62 | -2.08% | 65,493 |
| Nov 21, 2025 | 12.67 | 12.75 | 12.57 | 12.70 | 11.87 | 0.28% | 86,426 |
| Nov 20, 2025 | 12.37 | 12.69 | 12.33 | 12.67 | 11.84 | 0.68% | 70,829 |
| Nov 19, 2025 | 12.58 | 12.66 | 12.53 | 12.58 | 11.69 | -0.07% | 40,619 |
| Nov 18, 2025 | 12.60 | 12.65 | 12.54 | 12.59 | 11.70 | 0.39% | 54,625 |
| Nov 17, 2025 | 12.49 | 12.56 | 12.38 | 12.54 | 11.65 | 0.69% | 78,423 |
| Nov 14, 2025 | 12.54 | 12.54 | 12.34 | 12.45 | 11.57 | 0.44% | 79,906 |
| Nov 13, 2025 | 12.29 | 12.43 | 12.27 | 12.40 | 11.52 | 0.77% | 39,634 |
| Nov 12, 2025 | 12.20 | 12.37 | 12.20 | 12.31 | 11.34 | 0.05% | 20,112 |
| Nov 11, 2025 | 12.28 | 12.37 | 12.28 | 12.30 | 11.33 | 0.48% | 12,976 |
| Nov 10, 2025 | 12.36 | 12.39 | 12.24 | 12.24 | 11.28 | -2.08% | 143,664 |
| Nov 7, 2025 | 12.55 | 12.61 | 12.47 | 12.50 | 11.52 | 0.60% | 62,649 |
| Nov 6, 2025 | 12.32 | 12.45 | 12.32 | 12.43 | 11.45 | 0.34% | 29,307 |
| Nov 5, 2025 | 12.44 | 12.44 | 12.33 | 12.38 | 11.36 | -0.22% | 28,130 |
| Nov 4, 2025 | 12.33 | 12.44 | 12.28 | 12.41 | 11.39 | 1.55% | 69,094 |
| Nov 3, 2025 | 12.15 | 12.24 | 12.13 | 12.22 | 11.21 | -0.15% | 30,577 |
| Oct 31, 2025 | 12.16 | 12.29 | 12.14 | 12.24 | 11.23 | -0.31% | 62,567 |
| Oct 30, 2025 | 12.21 | 12.31 | 12.16 | 12.28 | 11.26 | 1.03% | 41,377 |
| Oct 29, 2025 | 12.13 | 12.28 | 12.12 | 12.15 | 11.11 | -0.32% | 42,982 |
| Oct 28, 2025 | 12.28 | 12.28 | 12.18 | 12.19 | 11.14 | -0.93% | 29,571 |
| Oct 27, 2025 | 12.33 | 12.37 | 12.30 | 12.31 | 11.25 | -1.44% | 106,144 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.45 | 12.49 | 11.41 | -1.03% | 63,886 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.58 | 12.62 | 11.53 | -1.02% | 19,531 |
| Oct 22, 2025 | 12.60 | 12.84 | 12.60 | 12.75 | 11.61 | 1.12% | 75,083 |
| Oct 21, 2025 | 12.61 | 12.66 | 12.58 | 12.60 | 11.48 | -0.05% | 19,185 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.58 | 12.61 | 11.49 | -0.94% | 35,972 |
| Oct 17, 2025 | 12.82 | 12.83 | 12.72 | 12.73 | 11.60 | -0.19% | 168,269 |
| Oct 16, 2025 | 12.67 | 12.79 | 12.62 | 12.75 | 11.62 | -0.64% | 25,989 |
| Oct 15, 2025 | 12.81 | 12.86 | 12.74 | 12.84 | 11.58 | -0.04% | 28,464 |
| Oct 14, 2025 | 12.90 | 12.93 | 12.80 | 12.84 | 11.59 | 0.16% | 44,814 |