MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YQQQ — YieldMax Short N100 Option Income Strategy ETF
NasdaqYieldMax Short N100 Option Income Strategy ETF
$9.33
+0.10(+1.04%)
- O
- 9.24
- H
- 9.34
- L
- 9.24
- V
- 36.76K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.33
Period Return-43.91%
Period High$16.98
Period Low$9.16
Avg Daily Volume52.1K
Total Trading Days365
YQQQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.24 | $9.34 | $9.24 | $9.33 | +$0.10 | +1.04% | 36,759 | $9.29 | $9.24 $9.34 |
| Oct 7, 2026 | $9.16 | $9.29 | $9.16 | $9.23 | +$0.03 | +0.37% | 19,514 | $9.25 | $9.16 $9.29 |
| Oct 6, 2026 | $9.17 | $9.20 | $9.17 | $9.20 | $-0.04 | -0.43% | 19,553 | $9.18 | $9.17 $9.20 |
| Oct 5, 2026 | $9.34 | $9.34 | $9.23 | $9.24 | $-0.06 | -0.64% | 39,892 | $9.25 | $9.23 $9.34 |
| Oct 2, 2026 | $9.30 | $9.32 | $9.23 | $9.29 | $-0.09 | -0.97% | 44,401 | $9.28 | $9.23 $9.32 |
| Oct 1, 2026 | $9.36 | $9.42 | $9.36 | $9.39 | $-0.03 | -0.29% | 17,084 | $9.38 | $9.36 $9.42 |
| Sep 30, 2026 | $9.41 | $9.41 | $9.37 | $9.41 | $-0.01 | -0.13% | 13,747 | $9.39 | $9.37 $9.41 |
| Sep 29, 2026 | $9.45 | $9.45 | $9.41 | $9.43 | $-0.01 | -0.06% | 46,681 | $9.42 | $9.41 $9.45 |
| Sep 28, 2026 | $9.40 | $9.47 | $9.40 | $9.43 | +$0.09 | +0.94% | 31,215 | $9.43 | $9.40 $9.47 |
| Sep 25, 2026 | $9.38 | $9.39 | $9.32 | $9.34 | $-0.02 | -0.24% | 23,261 | $9.36 | $9.32 $9.39 |
| Sep 24, 2026 | $9.44 | $9.47 | $9.36 | $9.37 | $-0.05 | -0.58% | 48,300 | $9.39 | $9.36 $9.47 |
| Sep 23, 2026 | $9.33 | $9.44 | $9.33 | $9.42 | +$0.09 | +0.96% | 29,554 | $9.40 | $9.33 $9.44 |
| Sep 22, 2026 | $9.43 | $9.43 | $9.32 | $9.33 | $-0.07 | -0.79% | 40,710 | $9.35 | $9.32 $9.43 |
| Sep 21, 2026 | $9.56 | $9.60 | $9.37 | $9.40 | $-0.26 | -2.69% | 66,664 | $9.47 | $9.37 $9.60 |
| Sep 18, 2026 | $9.64 | $9.73 | $9.62 | $9.66 | $-0.03 | -0.32% | 24,977 | $9.70 | $9.62 $9.73 |
| Sep 17, 2026 | $9.72 | $9.76 | $9.67 | $9.70 | $-0.15 | -1.53% | 412,554 | $9.61 | $9.67 $9.76 |
| Sep 16, 2026 | $9.83 | $9.89 | $9.80 | $9.85 | $-0.01 | -0.09% | 21,932 | $9.83 | $9.80 $9.89 |
| Sep 15, 2026 | $9.83 | $9.86 | $9.79 | $9.86 | +$0.05 | +0.51% | 20,966 | $9.84 | $9.79 $9.86 |
| Sep 14, 2026 | $9.87 | $9.87 | $9.79 | $9.81 | +$0.06 | +0.62% | 27,337 | $9.81 | $9.79 $9.87 |
| Sep 11, 2026 | $9.71 | $9.75 | $9.71 | $9.75 | $-0.01 | -0.11% | 11,586 | $9.73 | $9.71 $9.75 |
| Sep 10, 2026 | $9.74 | $9.77 | $9.73 | $9.76 | +$0.01 | +0.11% | 24,458 | $9.75 | $9.73 $9.77 |
| Sep 9, 2026 | $9.73 | $9.75 | $9.70 | $9.75 | +$0.03 | +0.26% | 14,439 | $9.74 | $9.70 $9.75 |
| Sep 8, 2026 | $9.70 | $9.74 | $9.69 | $9.72 | +$0.02 | +0.20% | 12,884 | $9.71 | $9.69 $9.74 |
| Sep 4, 2026 | $9.68 | $9.73 | $9.67 | $9.70 | $-0.01 | -0.10% | 29,228 | $9.71 | $9.67 $9.73 |
| Sep 3, 2026 | $9.76 | $9.76 | $9.69 | $9.71 | $-0.09 | -0.92% | 18,261 | $9.71 | $9.69 $9.76 |
| Sep 2, 2026 | $9.79 | $9.82 | $9.79 | $9.80 | +$0.01 | +0.11% | 20,287 | $9.80 | $9.79 $9.82 |
| Sep 1, 2026 | $9.78 | $9.81 | $9.77 | $9.79 | +$0.05 | +0.51% | 17,908 | $9.78 | $9.77 $9.81 |
| Aug 31, 2026 | $9.71 | $9.75 | $9.70 | $9.74 | +$0.03 | +0.27% | 25,423 | $9.72 | $9.70 $9.75 |
| Aug 28, 2026 | $9.68 | $9.73 | $9.63 | $9.71 | +$0.06 | +0.66% | 13,281 | $9.69 | $9.63 $9.73 |
| Aug 27, 2026 | $9.72 | $9.72 | $9.65 | $9.65 | $-0.15 | -1.53% | 27,814 | $9.69 | $9.65 $9.72 |