YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
11.20
+0.12 (1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.22 | 11.25 | 11.16 | 11.20 | 11.20 | 1.07% | 55,319 |
| Apr 27, 2026 | 11.08 | 11.12 | 11.07 | 11.08 | 11.08 | 0.05% | 65,745 |
| Apr 24, 2026 | 11.19 | 11.19 | 11.07 | 11.08 | 11.08 | -1.63% | 55,429 |
| Apr 23, 2026 | 11.26 | 11.32 | 11.18 | 11.26 | 11.26 | -0.04% | 103,491 |
| Apr 22, 2026 | 11.31 | 11.36 | 11.26 | 11.26 | 11.21 | -1.31% | 35,769 |
| Apr 21, 2026 | 11.38 | 11.43 | 11.31 | 11.41 | 11.35 | 0.50% | 62,735 |
| Apr 20, 2026 | 11.36 | 11.42 | 11.34 | 11.36 | 11.30 | 0.25% | 67,529 |
| Apr 17, 2026 | 11.36 | 11.39 | 11.30 | 11.33 | 11.27 | -1.02% | 209,778 |
| Apr 16, 2026 | 11.46 | 11.52 | 11.41 | 11.45 | 11.39 | -1.11% | 108,432 |
| Apr 15, 2026 | 11.70 | 11.71 | 11.56 | 11.58 | 11.45 | -1.24% | 81,930 |
| Apr 14, 2026 | 11.84 | 11.85 | 11.70 | 11.72 | 11.60 | -1.69% | 107,579 |
| Apr 13, 2026 | 12.02 | 12.05 | 11.63 | 11.92 | 11.79 | -0.74% | 158,281 |
| Apr 10, 2026 | 11.98 | 12.02 | 11.96 | 12.01 | 11.88 | -0.06% | 58,819 |
| Apr 9, 2026 | 12.09 | 12.12 | 12.00 | 12.02 | 11.89 | -1.27% | 229,154 |
| Apr 8, 2026 | 12.08 | 12.24 | 11.47 | 12.17 | 11.96 | -2.85% | 194,465 |
| Apr 7, 2026 | 12.55 | 12.70 | 12.53 | 12.53 | 12.32 | -0.05% | 138,912 |
| Apr 6, 2026 | 12.57 | 12.59 | 12.49 | 12.53 | 12.32 | -0.44% | 103,719 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.53 | 12.59 | 12.38 | -0.52% | 114,169 |
| Apr 1, 2026 | 12.71 | 12.73 | 12.58 | 12.66 | 12.34 | -1.10% | 168,042 |
| Mar 31, 2026 | 13.05 | 13.06 | 12.76 | 12.80 | 12.47 | -2.72% | 184,684 |
| Mar 30, 2026 | 13.00 | 13.18 | 13.00 | 13.16 | 12.82 | 1.16% | 185,398 |
| Mar 27, 2026 | 12.94 | 13.01 | 12.93 | 13.00 | 12.68 | 1.00% | 172,414 |
| Mar 26, 2026 | 12.75 | 12.88 | 12.69 | 12.88 | 12.55 | 1.28% | 75,287 |
| Mar 25, 2026 | 12.69 | 12.73 | 12.65 | 12.71 | 12.30 | -0.45% | 160,339 |
| Mar 24, 2026 | 12.76 | 12.79 | 12.69 | 12.77 | 12.35 | 0.91% | 60,921 |
| Mar 23, 2026 | 12.58 | 12.68 | 12.52 | 12.65 | 12.24 | -1.19% | 233,949 |
| Mar 20, 2026 | 12.65 | 12.84 | 12.62 | 12.81 | 12.39 | 1.55% | 179,434 |
| Mar 19, 2026 | 12.60 | 12.68 | 12.54 | 12.61 | 12.20 | 0.13% | 121,634 |
| Mar 18, 2026 | 12.50 | 12.60 | 12.42 | 12.59 | 12.12 | 1.12% | 71,263 |
| Mar 17, 2026 | 12.39 | 12.51 | 12.39 | 12.45 | 11.98 | -0.18% | 69,525 |
| Mar 16, 2026 | 12.47 | 12.51 | 12.43 | 12.48 | 12.00 | -0.83% | 48,344 |
| Mar 13, 2026 | 12.40 | 12.59 | 12.39 | 12.58 | 12.10 | 1.00% | 97,227 |
| Mar 12, 2026 | 12.43 | 12.48 | 12.37 | 12.46 | 11.98 | 0.78% | 46,800 |
| Mar 11, 2026 | 12.28 | 12.39 | 12.27 | 12.36 | 11.82 | 0.19% | 24,880 |
| Mar 10, 2026 | 12.33 | 12.39 | 12.23 | 12.34 | 11.80 | 0.09% | 37,375 |
| Mar 9, 2026 | 12.57 | 12.59 | 12.31 | 12.32 | 11.79 | -0.82% | 127,394 |
| Mar 6, 2026 | 12.51 | 12.51 | 12.32 | 12.43 | 11.89 | 1.37% | 27,981 |
| Mar 5, 2026 | 12.23 | 12.39 | 12.20 | 12.26 | 11.73 | -0.34% | 20,038 |
| Mar 4, 2026 | 12.40 | 12.40 | 12.25 | 12.30 | 11.70 | -0.77% | 28,328 |
| Mar 3, 2026 | 12.45 | 12.51 | 12.36 | 12.40 | 11.79 | 0.86% | 70,319 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.25 | 12.29 | 11.69 | -0.05% | 77,180 |
| Feb 27, 2026 | 12.32 | 12.35 | 12.27 | 12.30 | 11.70 | 0.33% | 20,581 |
| Feb 26, 2026 | 12.08 | 12.33 | 12.08 | 12.26 | 11.66 | 0.82% | 45,765 |
| Feb 25, 2026 | 12.21 | 12.21 | 12.12 | 12.16 | 11.51 | -1.11% | 69,682 |
| Feb 24, 2026 | 12.36 | 12.36 | 12.26 | 12.29 | 11.64 | -0.72% | 20,931 |
| Feb 23, 2026 | 12.26 | 12.41 | 12.26 | 12.38 | 11.73 | 1.04% | 45,940 |
| Feb 20, 2026 | 12.36 | 12.37 | 12.19 | 12.25 | 11.61 | -0.87% | 96,939 |
| Feb 19, 2026 | 12.34 | 12.40 | 12.29 | 12.36 | 11.71 | 0.10% | 47,861 |
| Feb 18, 2026 | 12.41 | 12.41 | 12.26 | 12.35 | 11.63 | -0.40% | 62,003 |
| Feb 17, 2026 | 12.44 | 12.51 | 12.37 | 12.40 | 11.68 | 0.10% | 62,389 |
| Feb 13, 2026 | 12.42 | 12.42 | 12.29 | 12.39 | 11.67 | 0.20% | 56,590 |
| Feb 12, 2026 | 12.15 | 12.38 | 12.12 | 12.36 | 11.64 | 1.09% | 68,555 |
| Feb 11, 2026 | 12.13 | 12.30 | 12.12 | 12.23 | 11.46 | -0.06% | 36,785 |
| Feb 10, 2026 | 12.13 | 12.23 | 12.12 | 12.23 | 11.46 | 0.44% | 8,273 |
| Feb 9, 2026 | 12.34 | 12.34 | 12.12 | 12.18 | 11.41 | -0.69% | 26,545 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.23 | 12.27 | 11.49 | -0.45% | 36,209 |
| Feb 5, 2026 | 12.35 | 12.40 | 12.24 | 12.32 | 11.55 | 0.07% | 72,660 |
| Feb 4, 2026 | 12.25 | 12.38 | 12.22 | 12.31 | 11.50 | 1.12% | 48,331 |
| Feb 3, 2026 | 12.03 | 12.22 | 12.03 | 12.18 | 11.37 | 1.29% | 57,288 |
| Feb 2, 2026 | 12.10 | 12.10 | 11.96 | 12.02 | 11.23 | -0.44% | 27,642 |
| Jan 30, 2026 | 11.97 | 12.10 | 11.92 | 12.07 | 11.28 | 1.28% | 29,424 |
| Jan 29, 2026 | 11.86 | 12.11 | 11.85 | 11.92 | 11.14 | 0.43% | 43,070 |
| Jan 28, 2026 | 11.85 | 11.91 | 11.79 | 11.87 | 11.06 | -0.34% | 37,313 |
| Jan 27, 2026 | 11.90 | 11.98 | 11.87 | 11.91 | 11.09 | -0.71% | 58,896 |
| Jan 26, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 11.17 | -0.04% | 90,444 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.97 | 12.00 | 11.18 | -0.41% | 51,272 |
| Jan 22, 2026 | 12.04 | 12.13 | 12.01 | 12.05 | 11.22 | -0.78% | 138,987 |
| Jan 21, 2026 | 12.18 | 12.20 | 12.06 | 12.15 | 11.28 | -0.30% | 322,995 |
| Jan 20, 2026 | 12.20 | 12.22 | 12.12 | 12.18 | 11.31 | 1.18% | 70,573 |
| Jan 16, 2026 | 11.92 | 12.07 | 11.92 | 12.04 | 11.18 | 0.28% | 71,462 |
| Jan 15, 2026 | 11.91 | 12.03 | 11.91 | 12.01 | 11.15 | -0.49% | 38,764 |
| Jan 14, 2026 | 12.02 | 12.11 | 12.02 | 12.07 | 11.17 | 1.01% | 34,452 |
| Jan 13, 2026 | 11.90 | 11.98 | 11.89 | 11.94 | 11.05 | 0.28% | 22,308 |
| Jan 12, 2026 | 12.01 | 12.01 | 11.90 | 11.91 | 11.02 | -0.08% | 29,989 |
| Jan 9, 2026 | 12.00 | 12.03 | 11.91 | 11.92 | 11.03 | -0.68% | 30,465 |
| Jan 8, 2026 | 12.04 | 12.07 | 12.00 | 12.00 | 11.11 | 0.02% | 16,228 |
| Jan 7, 2026 | 12.01 | 12.02 | 11.93 | 12.00 | 11.06 | -0.08% | 27,759 |
| Jan 6, 2026 | 12.06 | 12.09 | 12.00 | 12.01 | 11.07 | -0.74% | 13,445 |
| Jan 5, 2026 | 12.12 | 12.12 | 12.04 | 12.10 | 11.15 | -0.67% | 38,262 |
| Jan 2, 2026 | 12.09 | 12.19 | 12.04 | 12.18 | 11.22 | 0.25% | 56,613 |
| Dec 31, 2025 | 12.14 | 12.18 | 12.11 | 12.15 | 11.16 | 0.55% | 41,090 |
| Dec 30, 2025 | 12.08 | 12.10 | 12.04 | 12.08 | 11.10 | 0.18% | 22,264 |
| Dec 29, 2025 | 12.05 | 12.10 | 12.00 | 12.06 | 11.08 | 0.43% | 36,061 |
| Dec 26, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 11.03 | -0.25% | 14,211 |
| Dec 24, 2025 | 12.07 | 12.08 | 12.03 | 12.04 | 11.02 | -0.13% | 12,218 |
| Dec 23, 2025 | 12.13 | 12.13 | 12.04 | 12.06 | 11.03 | -0.28% | 17,859 |
| Dec 22, 2025 | 12.02 | 12.11 | 12.02 | 12.09 | 11.06 | -0.29% | 55,050 |
| Dec 19, 2025 | 12.18 | 12.18 | 12.10 | 12.13 | 11.09 | -1.10% | 55,652 |
| Dec 18, 2025 | 12.22 | 12.26 | 12.16 | 12.26 | 11.22 | -0.73% | 31,709 |
| Dec 17, 2025 | 12.27 | 12.36 | 12.26 | 12.35 | 11.25 | 0.79% | 42,155 |
| Dec 16, 2025 | 12.29 | 12.30 | 12.25 | 12.25 | 11.16 | 0.19% | 57,059 |
| Dec 15, 2025 | 12.15 | 12.26 | 12.15 | 12.23 | 11.14 | 0.33% | 37,040 |
| Dec 12, 2025 | 12.07 | 12.21 | 12.02 | 12.19 | 11.10 | 1.70% | 51,688 |
| Dec 11, 2025 | 12.03 | 12.12 | 11.98 | 11.99 | 10.92 | 0.08% | 53,001 |
| Dec 10, 2025 | 12.05 | 12.08 | 11.95 | 11.98 | 10.86 | -0.24% | 26,989 |
| Dec 9, 2025 | 12.06 | 12.07 | 11.98 | 12.01 | 10.89 | -0.22% | 27,855 |
| Dec 8, 2025 | 11.99 | 12.06 | 11.96 | 12.03 | 10.91 | 0.26% | 18,598 |
| Dec 5, 2025 | 12.00 | 12.03 | 11.93 | 12.00 | 10.88 | -0.25% | 73,985 |
| Dec 4, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 10.91 | -0.21% | 18,154 |
| Dec 3, 2025 | 12.12 | 12.14 | 12.03 | 12.06 | 10.88 | -0.16% | 62,695 |