YieldMax Short N100 Option Income Strategy ETF (YQQQ)
NASDAQ: YQQQ · Real-Time Price · USD
10.06
+0.04 (0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
10.06
0.00 (0.04%)
After-hours: Jun 26, 2026, 5:46 PM EDT
YQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.07 | 10.09 | 10.02 | 10.06 | 10.06 | 0.41% | 25,081 |
| Jun 25, 2026 | 9.86 | 10.05 | 9.86 | 10.02 | 10.02 | - | 38,769 |
| Jun 24, 2026 | 10.00 | 10.10 | 9.99 | 10.06 | 10.01 | 0.53% | 44,870 |
| Jun 23, 2026 | 10.03 | 10.03 | 9.93 | 10.01 | 9.96 | 2.19% | 39,121 |
| Jun 22, 2026 | 9.78 | 9.83 | 9.66 | 9.80 | 9.75 | 0.60% | 21,549 |
| Jun 18, 2026 | 9.80 | 9.85 | 9.72 | 9.74 | 9.69 | -2.31% | 36,368 |
| Jun 17, 2026 | 9.87 | 10.01 | 9.86 | 10.01 | 9.92 | 1.19% | 15,798 |
| Jun 16, 2026 | 9.73 | 9.89 | 9.71 | 9.89 | 9.80 | 1.64% | 77,024 |
| Jun 15, 2026 | 9.77 | 9.81 | 9.70 | 9.73 | 9.64 | -2.65% | 300,744 |
| Jun 12, 2026 | 10.05 | 10.09 | 9.95 | 10.00 | 9.91 | -0.45% | 38,819 |
| Jun 11, 2026 | 10.19 | 10.25 | 10.01 | 10.04 | 9.95 | -1.93% | 88,244 |
| Jun 10, 2026 | 10.23 | 10.29 | 10.18 | 10.28 | 10.15 | 0.90% | 198,335 |
| Jun 9, 2026 | 10.10 | 10.28 | 10.06 | 10.19 | 10.06 | 0.51% | 71,190 |
| Jun 8, 2026 | 10.13 | 10.15 | 10.08 | 10.14 | 10.01 | -0.43% | 43,693 |
| Jun 5, 2026 | 10.08 | 10.19 | 10.06 | 10.18 | 10.05 | 2.41% | 162,973 |
| Jun 4, 2026 | 10.00 | 10.06 | 9.91 | 9.94 | 9.81 | 0.41% | 38,883 |
| Jun 3, 2026 | 9.93 | 9.98 | 9.91 | 9.94 | 9.77 | 0.06% | 42,175 |
| Jun 2, 2026 | 9.97 | 9.98 | 9.91 | 9.93 | 9.77 | -0.31% | 58,798 |
| Jun 1, 2026 | 10.04 | 10.04 | 9.93 | 9.96 | 9.80 | -0.16% | 90,365 |
| May 29, 2026 | 10.05 | 10.05 | 9.94 | 9.98 | 9.81 | -0.45% | 60,574 |
| May 28, 2026 | 10.12 | 10.14 | 10.01 | 10.03 | 9.86 | -0.75% | 35,297 |
| May 27, 2026 | 10.10 | 10.21 | 10.10 | 10.15 | 9.93 | 0.10% | 106,526 |
| May 26, 2026 | 10.20 | 10.22 | 10.13 | 10.14 | 9.92 | -1.31% | 66,328 |
| May 22, 2026 | 10.25 | 10.30 | 10.25 | 10.27 | 10.05 | -0.48% | 38,386 |
| May 21, 2026 | 10.40 | 10.40 | 10.30 | 10.32 | 10.10 | -0.17% | 26,087 |
| May 20, 2026 | 10.45 | 10.47 | 10.38 | 10.38 | 10.12 | -0.99% | 19,642 |
| May 19, 2026 | 10.51 | 10.54 | 10.42 | 10.48 | 10.22 | 0.52% | 46,280 |
| May 18, 2026 | 10.29 | 10.49 | 10.29 | 10.43 | 10.17 | 0.52% | 59,293 |
| May 15, 2026 | 10.37 | 10.42 | 10.32 | 10.38 | 10.11 | 1.37% | 32,807 |
| May 14, 2026 | 10.26 | 10.29 | 10.21 | 10.24 | 9.98 | -0.69% | 68,811 |
| May 13, 2026 | 10.45 | 10.46 | 10.32 | 10.35 | 10.05 | -0.82% | 20,948 |
| May 12, 2026 | 10.39 | 10.55 | 10.39 | 10.44 | 10.13 | 0.77% | 79,853 |
| May 11, 2026 | 10.41 | 10.41 | 10.32 | 10.36 | 10.05 | -0.24% | 64,681 |
| May 8, 2026 | 10.52 | 10.52 | 10.36 | 10.38 | 10.08 | -2.03% | 105,672 |
| May 7, 2026 | 10.54 | 10.63 | 10.51 | 10.60 | 10.28 | 0.24% | 102,682 |
| May 6, 2026 | 10.76 | 10.76 | 10.62 | 10.62 | 10.26 | -1.96% | 81,239 |
| May 5, 2026 | 10.89 | 10.89 | 10.81 | 10.83 | 10.47 | -1.08% | 115,748 |
| May 4, 2026 | 10.91 | 11.00 | 10.91 | 10.95 | 10.58 | 0.22% | 36,212 |
| May 1, 2026 | 10.96 | 10.98 | 10.88 | 10.93 | 10.56 | -0.71% | 63,795 |
| Apr 30, 2026 | 11.07 | 11.16 | 10.99 | 11.00 | 10.63 | -0.87% | 35,307 |
| Apr 29, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 10.72 | -0.45% | 47,283 |
| Apr 28, 2026 | 11.22 | 11.25 | 11.16 | 11.20 | 10.77 | 1.08% | 55,320 |
| Apr 27, 2026 | 11.08 | 11.12 | 11.07 | 11.08 | 10.66 | 0.04% | 65,745 |
| Apr 24, 2026 | 11.19 | 11.19 | 11.07 | 11.08 | 10.65 | -1.63% | 55,429 |
| Apr 23, 2026 | 11.26 | 11.32 | 11.18 | 11.26 | 10.83 | 0.48% | 103,491 |
| Apr 22, 2026 | 11.31 | 11.36 | 11.26 | 11.26 | 10.78 | -1.31% | 35,769 |
| Apr 21, 2026 | 11.38 | 11.43 | 11.31 | 11.41 | 10.92 | 0.50% | 62,735 |
| Apr 20, 2026 | 11.36 | 11.42 | 11.34 | 11.36 | 10.87 | 0.24% | 67,529 |
| Apr 17, 2026 | 11.36 | 11.39 | 11.30 | 11.33 | 10.84 | -1.02% | 209,778 |
| Apr 16, 2026 | 11.46 | 11.52 | 11.41 | 11.45 | 10.95 | -0.58% | 108,432 |
| Apr 15, 2026 | 11.70 | 11.71 | 11.56 | 11.58 | 11.02 | -1.24% | 81,930 |
| Apr 14, 2026 | 11.84 | 11.85 | 11.70 | 11.72 | 11.15 | -1.69% | 107,579 |
| Apr 13, 2026 | 12.02 | 12.05 | 11.63 | 11.92 | 11.35 | -0.75% | 158,281 |
| Apr 10, 2026 | 11.98 | 12.02 | 11.96 | 12.01 | 11.43 | -0.05% | 58,819 |
| Apr 9, 2026 | 12.09 | 12.12 | 12.00 | 12.02 | 11.44 | -0.63% | 229,154 |
| Apr 8, 2026 | 12.08 | 12.24 | 11.47 | 12.17 | 11.51 | -2.85% | 194,465 |
| Apr 7, 2026 | 12.55 | 12.70 | 12.53 | 12.53 | 11.85 | -0.04% | 138,912 |
| Apr 6, 2026 | 12.57 | 12.59 | 12.49 | 12.53 | 11.85 | -0.45% | 103,719 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.53 | 12.59 | 11.90 | 0.32% | 114,169 |
| Apr 1, 2026 | 12.71 | 12.73 | 12.58 | 12.66 | 11.87 | -1.10% | 168,042 |
| Mar 31, 2026 | 13.05 | 13.06 | 12.76 | 12.80 | 12.00 | -2.73% | 184,684 |
| Mar 30, 2026 | 13.00 | 13.18 | 13.00 | 13.16 | 12.33 | 1.16% | 185,398 |
| Mar 27, 2026 | 12.94 | 13.01 | 12.93 | 13.00 | 12.19 | 1.01% | 172,414 |
| Mar 26, 2026 | 12.75 | 12.88 | 12.69 | 12.88 | 12.07 | 2.04% | 75,287 |
| Mar 25, 2026 | 12.69 | 12.73 | 12.65 | 12.71 | 11.83 | -0.45% | 160,339 |
| Mar 24, 2026 | 12.76 | 12.79 | 12.69 | 12.77 | 11.88 | 0.91% | 60,921 |
| Mar 23, 2026 | 12.58 | 12.68 | 12.52 | 12.65 | 11.78 | -1.18% | 233,949 |
| Mar 20, 2026 | 12.65 | 12.84 | 12.62 | 12.81 | 11.92 | 1.55% | 179,434 |
| Mar 19, 2026 | 12.60 | 12.68 | 12.54 | 12.61 | 11.74 | 0.70% | 121,634 |
| Mar 18, 2026 | 12.50 | 12.60 | 12.42 | 12.59 | 11.65 | 1.12% | 71,263 |
| Mar 17, 2026 | 12.39 | 12.51 | 12.39 | 12.45 | 11.52 | -0.17% | 69,525 |
| Mar 16, 2026 | 12.47 | 12.51 | 12.43 | 12.48 | 11.54 | -0.82% | 48,344 |
| Mar 13, 2026 | 12.40 | 12.59 | 12.39 | 12.58 | 11.64 | 0.99% | 97,227 |
| Mar 12, 2026 | 12.43 | 12.48 | 12.37 | 12.46 | 11.53 | 1.33% | 46,800 |
| Mar 11, 2026 | 12.28 | 12.39 | 12.27 | 12.36 | 11.37 | 0.19% | 24,880 |
| Mar 10, 2026 | 12.33 | 12.39 | 12.23 | 12.34 | 11.35 | 0.09% | 37,375 |
| Mar 9, 2026 | 12.57 | 12.59 | 12.31 | 12.32 | 11.34 | -0.82% | 127,394 |
| Mar 6, 2026 | 12.51 | 12.51 | 12.32 | 12.43 | 11.44 | 1.37% | 27,981 |
| Mar 5, 2026 | 12.23 | 12.39 | 12.20 | 12.26 | 11.28 | 0.20% | 20,038 |
| Mar 4, 2026 | 12.40 | 12.40 | 12.25 | 12.30 | 11.26 | -0.77% | 28,328 |
| Mar 3, 2026 | 12.45 | 12.51 | 12.36 | 12.40 | 11.35 | 0.86% | 70,319 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.25 | 12.29 | 11.25 | -0.05% | 77,180 |
| Feb 27, 2026 | 12.32 | 12.35 | 12.27 | 12.30 | 11.25 | 0.33% | 20,581 |
| Feb 26, 2026 | 12.08 | 12.33 | 12.08 | 12.26 | 11.22 | 1.28% | 45,765 |
| Feb 25, 2026 | 12.21 | 12.21 | 12.12 | 12.16 | 11.07 | -1.11% | 69,682 |
| Feb 24, 2026 | 12.36 | 12.36 | 12.26 | 12.29 | 11.20 | -0.72% | 20,931 |
| Feb 23, 2026 | 12.26 | 12.41 | 12.26 | 12.38 | 11.28 | 1.05% | 45,940 |
| Feb 20, 2026 | 12.36 | 12.37 | 12.19 | 12.25 | 11.16 | -0.87% | 96,939 |
| Feb 19, 2026 | 12.34 | 12.40 | 12.29 | 12.36 | 11.26 | 0.65% | 47,861 |
| Feb 18, 2026 | 12.41 | 12.41 | 12.26 | 12.35 | 11.19 | -0.40% | 62,003 |
| Feb 17, 2026 | 12.44 | 12.51 | 12.37 | 12.40 | 11.23 | 0.09% | 62,389 |
| Feb 13, 2026 | 12.42 | 12.42 | 12.29 | 12.39 | 11.22 | 0.20% | 56,590 |
| Feb 12, 2026 | 12.15 | 12.38 | 12.12 | 12.36 | 11.20 | 1.61% | 68,555 |
| Feb 11, 2026 | 12.13 | 12.30 | 12.12 | 12.23 | 11.02 | -0.05% | 36,785 |
| Feb 10, 2026 | 12.13 | 12.23 | 12.12 | 12.23 | 11.03 | 0.44% | 8,273 |
| Feb 9, 2026 | 12.34 | 12.34 | 12.12 | 12.18 | 10.98 | -0.69% | 26,545 |
| Feb 6, 2026 | 12.39 | 12.39 | 12.23 | 12.27 | 11.06 | -0.45% | 36,209 |
| Feb 5, 2026 | 12.35 | 12.40 | 12.24 | 12.32 | 11.11 | 0.39% | 72,660 |
| Feb 4, 2026 | 12.25 | 12.38 | 12.22 | 12.31 | 11.06 | 1.12% | 48,331 |
| Feb 3, 2026 | 12.03 | 12.22 | 12.03 | 12.18 | 10.94 | 1.29% | 57,288 |