QQQI Stock Prices

Data as of Oct 28, 2026

Last

54.12

Change

+0.31

Open

53.99

Previous

53.81

High

54.17

Low

53.77

Bid

-

Ask

-

Volume

2,654,941

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.144

Hist Vol

0.171

Opt Volume

1,434

Open Int

58,782

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	53.99	54.17	53.77	54.12	+0.31	2,654,941	1,434	0.144	0.171
Oct 27, 2026	53.40	53.91	53.26	53.81	+0.64	3,511,550	3,212	0.147	0.171
Oct 26, 2026	52.76	53.37	52.68	53.17	+0.58	3,716,105	4,604	0.163	0.171
Oct 23, 2026	52.44	52.94	52.36	52.59	+0.00	4,985,484	2,999	0.180	0.170
Oct 22, 2026	53.19	53.34	52.42	52.59	-1.41	6,696,183	4,774	0.194	0.171
Oct 21, 2026	53.86	54.18	53.60	54.00	-0.16	3,717,379	4,121	0.147	0.170
Oct 20, 2026	54.01	54.52	53.68	54.16	-0.06	6,005,325	3,645	0.117	0.169
Oct 19, 2026	54.33	54.66	54.12	54.22	+0.60	4,498,407	4,431	0.128	0.170
Oct 16, 2026	54.72	54.75	53.43	53.62	-1.28	8,253,054	9,302	0.182	0.170
Oct 15, 2026	54.24	54.99	54.02	54.90	-0.02	5,713,123	10,135	0.151	0.168
Oct 14, 2026	55.55	55.71	54.76	54.92	-0.96	5,911,773	5,923	0.160	0.168
Oct 13, 2026	55.59	55.91	55.57	55.88	-0.12	3,949,558	4,004	0.124	0.168
Oct 12, 2026	56.19	56.20	55.91	56.00	-0.27	4,027,531	3,758	0.146	0.168
Oct 9, 2026	56.36	56.36	56.10	56.27	+0.21	3,783,086	1,709	0.142	0.171
Oct 8, 2026	56.40	56.60	55.77	56.06	-0.55	4,854,998	3,040	0.135	0.171
Oct 7, 2026	56.33	56.63	56.22	56.61	-0.05	4,355,895	2,791	0.133	0.171
Oct 6, 2026	56.67	56.84	56.62	56.66	+0.23	4,320,442	3,245	0.141	0.171
Oct 5, 2026	56.12	56.50	56.09	56.43	+0.35	4,446,661	3,207	0.132	0.171
Oct 2, 2026	56.25	56.38	55.99	56.08	+0.00	3,728,497	4,054	0.120	0.171
Oct 1, 2026	55.71	55.83	55.30	55.67	+0.12	3,226,463	4,055	0.149	0.170
Sep 30, 2026	55.59	55.83	55.53	55.55	+0.09	2,922,594	1,550	0.142	0.170
Sep 29, 2026	55.60	55.61	55.31	55.46	+0.07	2,621,243	2,605	0.146	0.170
Sep 28, 2026	55.58	55.62	55.10	55.39	-0.37	3,811,729	1,676	0.134	0.171
Sep 25, 2026	55.70	55.83	55.51	55.76	+0.20	3,005,195	1,845	0.125	0.170
Sep 24, 2026	55.26	55.64	55.23	55.56	+0.01	2,988,219	1,515	0.143	0.170
Sep 23, 2026	55.84	55.84	55.39	55.55	-0.28	3,375,337	3,162	0.154	0.171
Sep 22, 2026	55.54	55.89	55.54	55.83	+0.29	4,886,567	3,481	0.136	0.171
Sep 21, 2026	54.85	55.63	54.83	55.54	+1.15	7,295,174	11,773	0.131	0.171
Sep 18, 2026	54.27	54.42	54.00	54.39	+0.29	3,954,188	3,503	0.131	0.170
Sep 17, 2026	54.04	54.17	53.87	54.10	+0.83	3,803,353	7,300	0.124	0.170
Sep 16, 2026	53.50	53.76	52.95	53.27	-0.62	5,906,509	8,884	0.143	0.169
Sep 15, 2026	54.17	54.22	53.84	53.89	-0.31	5,362,297	3,502	0.175	0.168
Sep 14, 2026	53.78	54.45	53.74	54.20	-0.36	6,394,104	4,410	0.160	0.168
Sep 11, 2026	54.56	54.71	54.46	54.57	+0.48	3,181,241	3,241	0.131	0.168
Sep 10, 2026	54.03	54.32	53.98	54.08	-0.49	4,030,327	2,309	0.164	0.168
Sep 9, 2026	54.59	54.78	54.42	54.57	-0.13	2,910,307	2,267	0.167	0.168
Sep 8, 2026	54.84	54.91	54.53	54.70	+0.00	4,020,727	5,011	0.145	0.168
Sep 4, 2026	54.77	54.91	54.60	54.75	+0.10	2,959,758	3,073	0.117	0.168
Sep 3, 2026	54.22	54.71	54.14	54.65	+0.53	4,203,754	3,844	0.138	0.168
Sep 2, 2026	53.95	54.15	53.83	54.12	+0.13	2,451,289	3,105	0.138	0.168
Sep 1, 2026	54.00	54.31	53.80	53.99	-0.61	3,525,086	4,551	0.165	0.167
Aug 31, 2026	54.46	54.62	54.35	54.60	+0.07	2,781,584	1,634	0.139	0.167
Aug 28, 2026	54.69	54.94	54.44	54.53	-0.23	2,526,061	2,346	0.132	0.168
Aug 27, 2026	54.52	54.77	54.38	54.76	+0.58	3,312,808	4,034	0.126	0.168
Aug 26, 2026	53.97	54.27	53.97	54.18	+0.06	2,548,276	1,785	0.136	0.167
Aug 25, 2026	54.12	54.29	53.90	54.12	+0.28	2,375,489	3,185	0.134	0.167
Aug 24, 2026	54.02	54.03	53.61	53.84	-0.40	4,269,574	8,546	0.156	0.167
Aug 21, 2026	54.33	54.35	53.96	54.24	+0.19	3,793,219	3,679	0.133	0.168
Aug 20, 2026	54.13	54.28	53.92	54.05	-0.29	7,610,334	4,726	0.151	0.168
Aug 19, 2026	54.59	54.65	54.15	54.34	-0.73	4,619,804	14,412	0.154	0.168
Aug 18, 2026	55.20	55.32	54.97	55.07	-0.68	6,971,050	18,779	0.146	0.168
Aug 17, 2026	55.91	55.98	55.71	55.75	-0.04	5,389,403	3,176	0.143	0.168
Aug 14, 2026	55.88	55.93	55.62	55.79	+0.01	3,548,876	2,730	0.130	0.168
Aug 13, 2026	55.44	55.89	55.39	55.78	+0.41	3,584,300	3,381	0.134	0.168
Aug 12, 2026	55.52	55.53	55.30	55.37	+0.33	3,504,962	2,956	0.143	0.168
Aug 11, 2026	55.26	55.27	54.90	55.04	-0.10	3,169,462	2,063	0.146	0.168
Aug 10, 2026	55.21	55.35	55.10	55.14	-0.10	3,571,675	2,643	0.153	0.168
Aug 7, 2026	55.08	55.27	54.86	55.24	+0.49	4,343,214	2,347	0.174	0.168
Aug 6, 2026	54.49	54.98	54.36	54.75	-0.12	3,643,593	3,256	0.178	0.168
Aug 5, 2026	55.31	55.42	54.84	54.87	-0.29	5,537,329	4,507	0.184	0.168
Aug 4, 2026	54.32	55.27	54.30	55.16	+1.32	6,510,493	10,838	0.173	0.168
Aug 3, 2026	53.07	53.93	52.91	53.84	+0.80	4,314,078	3,994	0.175	0.167
Jul 31, 2026	53.34	53.62	52.42	53.04	+0.36	6,122,136	4,114	0.182	0.167
Jul 30, 2026	52.01	52.80	51.90	52.68	+1.68	5,178,922	3,371	0.188	0.167
Jul 29, 2026	52.07	52.41	50.96	51.00	-1.07	9,166,000	3,370	0.227	0.164
Jul 28, 2026	52.12	52.36	51.48	52.07	-0.51	5,891,474	5,039	0.185	0.163

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.