QQQ Stock Prices

Data as of Oct 28, 2026

Last

725.61

Change

+4.36

Open

724.12

Previous

721.25

High

726.12

Low

720.30

Bid

-

Ask

-

Volume

26,690,163

Trades

-

Dividend

0.38

Yield

1.09%

Ex-Div

Jun 16, 2017

Impl Vol

0.231

Hist Vol

0.197

Opt Volume

4,799,524

Open Int

12,983,668

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	724.12	726.12	720.30	725.61	+4.36	26,690,163	4,799,524	0.231	0.197
Oct 27, 2026	715.10	722.86	713.59	721.25	+9.05	29,581,631	7,629,548	0.225	0.197
Oct 26, 2026	707.06	715.25	705.58	712.20	+7.80	32,476,329	7,588,678	0.252	0.197
Oct 23, 2026	702.10	709.30	701.16	704.40	-0.07	29,189,963	7,004,495	0.256	0.197
Oct 22, 2026	713.68	715.43	701.90	704.47	-20.73	61,027,209	10,491,392	0.266	0.197
Oct 21, 2026	722.22	727.95	719.72	725.20	+7.57	30,867,441	7,411,123	0.216	0.195
Oct 20, 2026	715.19	722.75	710.39	717.63	-0.73	28,452,645	8,337,868	0.215	0.195
Oct 19, 2026	719.62	724.55	716.57	718.36	+8.56	36,365,268	8,779,136	0.220	0.195
Oct 16, 2026	725.48	725.94	707.23	709.80	-18.20	64,167,058	12,136,247	0.229	0.195
Oct 15, 2026	718.54	729.43	715.44	728.00	-0.95	49,229,760	9,842,820	0.185	0.194
Oct 14, 2026	738.00	740.53	726.39	728.95	-14.62	49,885,201	10,071,249	0.190	0.194
Oct 13, 2026	739.53	744.20	738.84	743.57	-2.47	28,451,735	8,076,686	0.173	0.193
Oct 12, 2026	749.64	749.79	744.85	746.04	-5.23	24,621,220	6,277,226	0.169	0.194
Oct 9, 2026	752.55	752.86	748.37	751.27	+3.69	21,499,919	6,941,905	0.140	0.197
Oct 8, 2026	753.94	757.18	743.23	747.58	-10.15	47,152,801	10,661,135	0.156	0.197
Oct 7, 2026	753.87	758.15	751.76	757.73	-1.93	24,267,054	6,829,298	0.153	0.197
Oct 6, 2026	760.54	762.86	759.10	759.66	+3.46	25,772,570	7,350,639	0.164	0.197
Oct 5, 2026	749.35	756.92	749.08	756.20	+6.62	24,996,110	7,761,626	0.169	0.197
Oct 2, 2026	751.31	754.53	747.54	749.58	+0.00	33,680,348	9,150,253	0.152	0.197
Oct 1, 2026	742.51	744.67	736.27	742.03	+2.26	35,248,489	9,952,623	0.174	0.197
Sep 30, 2026	740.19	745.08	739.46	739.77	+1.84	28,617,434	6,753,379	0.187	0.197
Sep 29, 2026	740.15	740.58	735.34	737.93	+1.40	25,134,326	8,398,344	0.187	0.197
Sep 28, 2026	740.46	741.42	731.63	736.53	-7.97	40,997,032	10,007,165	0.195	0.197
Sep 25, 2026	742.84	745.92	739.64	744.50	+3.40	29,564,589	8,558,085	0.160	0.196
Sep 24, 2026	735.29	742.65	734.63	741.10	-0.11	28,005,799	9,391,213	0.154	0.197
Sep 23, 2026	746.99	747.12	738.19	741.21	-6.25	32,611,784	9,364,343	0.170	0.197
Sep 22, 2026	740.98	748.35	741.00	747.46	+5.99	38,450,598	8,353,735	0.167	0.196
Sep 21, 2026	727.89	743.22	727.82	741.47	+20.02	45,939,278	10,250,496	0.175	0.196
Sep 18, 2026	718.83	721.73	715.08	721.45	+4.53	47,034,431	7,181,629	0.135	0.195
Sep 17, 2026	716.05	718.04	713.32	716.92	+12.20	35,532,533	7,179,376	0.145	0.195
Sep 16, 2026	708.06	711.85	700.00	704.72	+0.18	34,787,271	7,263,921	0.184	0.194
Sep 15, 2026	708.76	709.53	703.64	704.54	-4.64	26,000,456	7,412,915	0.189	0.194
Sep 14, 2026	703.33	712.95	702.75	709.18	-5.70	34,288,384	8,420,391	0.196	0.194
Sep 11, 2026	715.44	717.62	713.65	714.88	+6.19	25,449,215	6,724,708	0.152	0.194
Sep 10, 2026	707.57	712.06	706.86	708.69	-7.62	30,463,140	7,107,956	0.194	0.194
Sep 9, 2026	716.40	719.70	714.02	716.31	-2.05	25,980,706	7,092,993	0.186	0.193
Sep 8, 2026	720.91	721.89	715.57	718.36	+0.00	27,351,847	7,026,975	0.178	0.193
Sep 4, 2026	719.36	721.86	716.56	718.96	+1.29	32,365,222	7,272,182	0.104	0.193
Sep 3, 2026	710.85	718.91	709.69	717.67	+8.43	28,929,436	7,861,764	0.137	0.193
Sep 2, 2026	707.10	709.80	705.11	709.24	+1.60	22,810,866	6,153,180	0.163	0.193
Sep 1, 2026	707.43	712.30	704.66	707.64	-9.12	33,293,566	8,342,081	0.174	0.193
Aug 31, 2026	715.17	717.58	713.16	716.76	+0.33	31,324,366	5,782,191	0.165	0.193
Aug 28, 2026	719.74	724.13	715.09	716.43	-4.68	33,746,478	7,748,821	0.141	0.193
Aug 27, 2026	716.98	721.35	714.53	721.11	+9.74	28,043,802	6,830,279	0.155	0.193
Aug 26, 2026	708.41	713.02	707.97	711.37	+0.65	17,923,449	4,912,934	0.183	0.193
Aug 25, 2026	711.27	714.04	707.45	710.72	+4.40	23,082,260	6,984,989	0.185	0.193
Aug 24, 2026	709.66	709.79	702.70	706.32	-7.12	36,443,417	7,429,039	0.200	0.193
Aug 21, 2026	715.23	715.67	709.21	713.44	+2.51	32,821,118	6,517,824	0.162	0.193
Aug 20, 2026	712.09	714.94	708.52	710.93	-5.15	32,310,017	7,434,420	0.178	0.193
Aug 19, 2026	720.39	721.50	712.61	716.08	-1.43	34,352,322	7,324,037	0.178	0.193
Aug 18, 2026	720.21	722.13	715.92	717.51	-12.36	47,936,688	7,652,891	0.186	0.194
Aug 17, 2026	732.95	734.58	729.27	729.87	-1.20	25,904,293	6,484,757	0.166	0.193
Aug 14, 2026	733.41	734.39	728.32	731.07	-1.00	23,135,351	6,240,379	0.147	0.193
Aug 13, 2026	725.15	733.96	724.04	732.07	+8.37	31,032,302	7,093,237	0.142	0.193
Aug 12, 2026	727.08	727.25	722.92	723.70	+5.25	28,318,029	5,578,870	0.154	0.193
Aug 11, 2026	723.29	723.30	715.79	718.45	-2.42	28,575,838	6,838,424	0.183	0.193
Aug 10, 2026	722.39	724.67	720.33	720.87	-2.16	24,910,440	6,134,769	0.193	0.193
Aug 7, 2026	720.15	723.63	716.52	723.03	+8.38	30,552,105	7,100,020	0.174	0.193
Aug 6, 2026	710.82	719.32	708.50	714.65	-2.65	31,587,547	8,140,899	0.185	0.193
Aug 5, 2026	726.25	728.54	716.92	717.30	-6.55	32,230,641	7,279,330	0.205	0.193
Aug 4, 2026	708.16	725.65	707.59	723.85	+23.78	57,030,196	9,488,354	0.226	0.193
Aug 3, 2026	688.30	701.59	685.82	700.07	+12.08	44,345,862	7,567,458	0.224	0.191
Jul 31, 2026	692.11	695.77	680.05	687.99	+4.44	48,144,330	8,736,909	0.217	0.191
Jul 30, 2026	674.76	685.12	673.30	683.55	+21.82	61,919,196	8,716,952	0.241	0.191
Jul 29, 2026	675.51	680.05	661.14	661.73	-13.76	54,719,621	8,240,595	0.293	0.189
Jul 28, 2026	676.23	679.40	667.88	675.49	-6.63	49,683,617	9,419,769	0.269	0.187

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 16, 2017	Jul 31, 2017	0.38	1.51	1.09%
Mar 17, 2017	Apr 28, 2017	0.27	1.10	0.80%
Dec 21, 2012	Dec 31, 2012	0.37	0.60	0.90%
Sep 21, 2012	Oct 31, 2012	0.20	0.49	0.70%
Jun 15, 2012	Jul 31, 2012	0.14	0.50	0.80%
Mar 16, 2012	Apr 30, 2012	0.11	0.47	0.70%
Dec 16, 2011	Dec 30, 2011	0.16	0.64	0.70%
Sep 16, 2011	Oct 31, 2011	0.10	0.42	0.80%
Jun 17, 2011	Jul 29, 2011	0.12	0.48	0.70%

Split History

Split Date	Factor	Announced
Mar 20, 2000	0.500	Feb 14, 2000