Market data

Select a section

Leverage Shares Public Limited Company IncomeShares NASDAQ 100 Options (...

(QQQY)
Sector: n/a
$5.53
$-0.19 -3.32
Last updated: 14:16:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $5.90 $6.00 $5.65 $5.72 4,730
03/04/2025 $6.12 $6.50 $5.98 $6.03 4,185
02/04/2025 $6.51 $6.51 $6.15 $6.26 6,185
01/04/2025 $6.77 $6.77 $6.10 $6.32 7,650
31/03/2025 $7.08 $7.23 $6.75 $6.85 4,054
28/03/2025 $7.03 $7.20 $6.88 $6.88 2,525
27/03/2025 $7.21 $7.21 $6.90 $7.04 1,444
26/03/2025 $7.18 $7.22 $7.08 $7.08 4,336
25/03/2025 $7.13 $7.20 $7.07 $7.14 4,233
24/03/2025 $7.12 $7.20 $7.06 $7.10 3,435
21/03/2025 $7.03 $7.48 $6.95 $7.09 2,467
20/03/2025 $7.06 $7.20 $6.95 $7.10 684
19/03/2025 $6.75 $7.25 $6.75 $6.98 792
18/03/2025 $7.05 $7.30 $6.89 $6.93 1,763
17/03/2025 $6.99 $7.30 $6.95 $7.00 1,141
14/03/2025 $6.97 $7.30 $6.92 $6.98 1,046
13/03/2025 $7.00 $7.40 $6.87 $6.86 2,931
12/03/2025 $6.97 $7.40 $6.94 $6.99 1,970
11/03/2025 $6.93 $7.43 $6.80 $7.43 2,207
10/03/2025 $7.10 $7.24 $6.89 $6.98 20,717
07/03/2025 $7.08 $7.50 $7.04 $7.50 1,716
06/03/2025 $8.10 $8.10 $7.10 $7.17 4,069
05/03/2025 $7.18 $7.60 $7.08 $7.10 2,145
04/03/2025 $7.15 $7.27 $6.50 $6.78 9,638
03/03/2025 $7.29 $7.44 $7.20 $7.24 12,778
28/02/2025 $7.75 $7.94 $7.50 $7.64 2,633
27/02/2025 $7.96 $8.00 $7.90 $7.90 1,342
26/02/2025 $7.92 $8.00 $7.85 $7.91 1,128
25/02/2025 $7.95 $8.29 $7.70 $7.88 5,399
24/02/2025 $8.16 $8.53 $7.90 $7.99 4,174
21/02/2025 $8.18 $8.22 $8.08 $8.12 4,518
20/02/2025 $8.19 $8.37 $8.10 $8.13 3,032
19/02/2025 $8.20 $8.37 $8.12 $8.22 2,583
18/02/2025 $8.26 $8.34 $8.10 $8.16 29,357
17/02/2025 $8.20 $8.22 $8.12 $8.15 13,074
14/02/2025 $8.16 $8.59 $8.10 $8.14 3,490
13/02/2025 $8.11 $8.14 $8.05 $8.12 2,592
12/02/2025 $8.08 $8.13 $7.98 $8.05 2,442
11/02/2025 $8.14 $8.59 $8.07 $8.35 5,135
10/02/2025 $8.05 $8.42 $8.01 $8.06 7,727
07/02/2025 $8.09 $8.52 $8.08 $8.35 2,124
06/02/2025 $8.07 $8.52 $8.02 $7.99 3,895
05/02/2025 $7.92 $8.05 $7.92 $7.99 4,575
04/02/2025 $7.94 $8.01 $7.92 $8.17 3,361
03/02/2025 $8.60 $8.61 $7.80 $8.17 8,321
31/01/2025 $8.57 $8.63 $8.55 $8.46 1,839
30/01/2025 $8.47 $8.55 $8.37 $8.46 222
29/01/2025 $8.39 $8.47 $8.35 $8.39 488
28/01/2025 $8.41 $8.48 $8.39 $8.40 1,130
27/01/2025 $8.41 $8.44 $8.18 $8.18 5,790
24/01/2025 $8.57 $8.86 $8.40 $8.62 1,927
23/01/2025 $8.68 $8.68 $8.50 $8.57 1,161
22/01/2025 $8.53 $8.66 $8.48 $8.58 2,516
21/01/2025 $8.52 $8.59 $8.00 $8.50 1,918
20/01/2025 $9.50 $9.50 $8.47 $8.48 1,545
17/01/2025 $8.47 $8.52 $8.41 $8.47 820
16/01/2025 $8.42 $8.54 $8.25 $8.44 1,248
15/01/2025 $8.45 $8.90 $8.30 $8.44 1,085
14/01/2025 $8.40 $8.47 $8.20 $8.20 781
13/01/2025 $8.25 $8.37 $8.20 $8.28 1,205
10/01/2025 $8.45 $8.47 $8.30 $8.30 1,464
09/01/2025 $8.46 $8.47 $8.36 $8.41 689
08/01/2025 $8.43 $8.75 $8.30 $8.39 1,319
07/01/2025 $8.56 $9.00 $8.40 $8.45 624
06/01/2025 $8.51 $9.00 $8.43 $8.54 4,317
03/01/2025 $8.46 $8.53 $8.37 $8.46 1,423
02/01/2025 $8.50 $8.59 $8.16 $8.44 4,311
01/01/2025 $8.99 $9.03 $8.84 $8.96 137
31/12/2024 $8.99 $9.03 $8.84 $8.96 137
30/12/2024 $9.04 $9.08 $8.88 $8.90 1,502
27/12/2024 $9.08 $9.14 $8.95 $8.97 2,884
26/12/2024 $9.09 $9.15 $8.97 $9.06 298
25/12/2024 $9.09 $9.15 $8.97 $9.06 298
24/12/2024 $9.09 $9.15 $8.97 $9.06 298
23/12/2024 $9.05 $9.10 $8.92 $9.00 1,441
20/12/2024 $8.88 $8.96 $8.73 $8.95 678
19/12/2024 $9.10 $9.10 $8.81 $8.89 3,160
18/12/2024 $9.21 $9.26 $9.13 $9.17 2,041
17/12/2024 $9.18 $9.28 $9.11 $9.18 1,390
16/12/2024 $9.17 $9.26 $9.00 $9.18 2,477
13/12/2024 $9.16 $9.23 $9.00 $9.12 2,142
12/12/2024 $9.18 $9.23 $9.00 $9.13 1,966
11/12/2024 $9.38 $9.38 $9.11 $9.12 1,245
10/12/2024 $9.14 $9.23 $9.00 $9.11 1,076
09/12/2024 $9.20 $9.25 $9.00 $9.13 1,086
06/12/2024 $9.18 $9.24 $9.00 $9.17 3,175
05/12/2024 $9.18 $9.25 $9.11 $9.16 3,758
04/12/2024 $9.20 $9.23 $9.00 $9.15 121
03/12/2024 $9.20 $9.26 $9.12 $9.18 1,350
02/12/2024 $9.45 $9.46 $9.23 $9.25 3,085

Market data

Select a section