NasdaqGM - Nasdaq Real Time Price
USD
NEOS NASDAQ-100(R) High Income ETF (QQQI)
51.66
-1.76
(-3.29%)
At close: October 30 at 4:00:00 PM EDT
51.84
+0.18
(+0.34%)
After hours: October 30 at 7:59:53 PM EDT
Trade QQQI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.16
52.25
51.13
51.66
51.66
8,849,100
Oct 29, 2026
53.51
53.61
53.17
53.42
53.42
3,643,900
Oct 28, 2026
53.99
54.17
53.76
54.12
54.12
2,854,300
Oct 27, 2026
53.40
53.91
53.26
53.81
53.81
3,539,300
Oct 26, 2026
52.76
53.37
52.68
53.17
53.17
3,747,400
Oct 23, 2026
52.44
52.94
52.35
52.59
52.59
5,025,500
Oct 22, 2026
53.19
53.33
52.42
52.59
52.59
6,879,700
Oct 21, 2026
0.634
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
53.86
54.18
53.60
54.00
54.00
3,867,400
Oct 20, 2026
54.01
54.52
53.68
54.16
53.53
6,206,500
Oct 19, 2026
54.33
54.66
54.12
54.22
53.59
4,670,600
Oct 16, 2026
54.72
54.75
53.43
53.62
52.99
8,476,700
Oct 15, 2026
54.24
54.99
54.02
54.90
54.26
5,860,800
Oct 14, 2026
55.55
55.71
54.76
54.92
54.28
6,207,000
Oct 13, 2026
55.59
55.91
55.57
55.88
55.23
4,078,800
Oct 12, 2026
56.19
56.20
55.91
56.00
55.34
4,118,400
Oct 9, 2026
56.36
56.36
56.10
56.27
55.61
3,795,900
Oct 8, 2026
56.40
56.60
55.77
56.06
55.40
5,010,000
Oct 7, 2026
56.33
56.63
56.22
56.61
55.95
4,378,000
Oct 6, 2026
56.67
56.84
56.62
56.66
56.00
4,368,500
Oct 5, 2026
56.12
56.50
56.09
56.43
55.77
4,477,900
Oct 2, 2026
56.24
56.38
55.99
56.08
55.42
3,759,700
Oct 1, 2026
55.71
55.83
55.29
55.67
55.02
3,259,600
Sep 30, 2026
55.58
55.83
55.53
55.55
54.90
2,959,700
Sep 29, 2026
55.60
55.61
55.31
55.46
54.81
2,642,600
Sep 28, 2026
55.58
55.62
55.10
55.39
54.74
3,832,600
Sep 25, 2026
55.70
55.83
55.51
55.76
55.11
3,033,300
Sep 24, 2026
55.26
55.63
55.22
55.56
54.91
3,041,100
Sep 23, 2026
55.84
55.84
55.39
55.55
54.90
3,389,400
Sep 22, 2026
55.54
55.89
55.54
55.83
55.18
5,038,500
Sep 21, 2026
54.85
55.63
54.83
55.54
54.89
7,512,400
Sep 18, 2026
54.27
54.42
53.99
54.39
53.75
4,049,500
Sep 17, 2026
54.04
54.17
53.87
54.10
53.47
3,854,800
Sep 16, 2026
0.634
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
53.50
53.76
52.95
53.27
52.65
5,984,200
Sep 15, 2026
54.17
54.22
53.84
53.89
52.63
5,466,600
Sep 14, 2026
53.78
54.45
53.74
54.20
52.94
6,502,600
Sep 11, 2026
54.56
54.71
54.46
54.56
53.29
3,219,800
Sep 10, 2026
54.03
54.32
53.99
54.08
52.82
4,124,100
Sep 9, 2026
54.59
54.78
54.42
54.57
53.30
2,987,800
Sep 8, 2026
54.84
54.90
54.53
54.70
53.42
4,099,900
Sep 4, 2026
54.77
54.91
54.60
54.75
53.47
3,017,600
Sep 3, 2026
54.22
54.71
54.14
54.65
53.37
4,230,900
Sep 2, 2026
53.95
54.15
53.83
54.12
52.86
2,496,400
Sep 1, 2026
54.00
54.31
53.80
53.99
52.73
3,624,100
Aug 31, 2026
54.46
54.62
54.35
54.60
53.33
2,857,300
Aug 28, 2026
54.69
54.94
54.44
54.53
53.26
2,562,600
Aug 27, 2026
54.51
54.77
54.38
54.76
53.48
3,368,300
Aug 26, 2026
53.97
54.27
53.97
54.18
52.92
2,759,700
Aug 25, 2026
54.12
54.29
53.90
54.12
52.86
2,689,600
Aug 24, 2026
54.02
54.03
53.61
53.84
52.58
4,614,400
Aug 21, 2026
54.33
54.35
53.96
54.24
52.97
3,833,100
Aug 20, 2026
54.13
54.28
53.92
54.05
52.79
7,686,700
Aug 19, 2026
0.652
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
54.59
54.65
54.15
54.34
53.07
4,716,600
Aug 18, 2026
55.20
55.32
54.97
55.07
53.15
7,121,900
Aug 17, 2026
55.91
55.98
55.71
55.75
53.80
5,459,500
Aug 14, 2026
55.88
55.93
55.62
55.79
53.84
3,680,200
Aug 13, 2026
55.44
55.89
55.39
55.78
53.83
3,628,900
Aug 12, 2026
55.52
55.53
55.30
55.37
53.44
3,606,700
Aug 11, 2026
55.26
55.27
54.90
55.04
53.12
3,197,500
Aug 10, 2026
55.21
55.35
55.10
55.14
53.22
3,661,500
Aug 7, 2026
55.08
55.27
54.86
55.24
53.31
4,376,400
Aug 6, 2026
54.49
54.98
54.36
54.75
52.84
3,982,700
Aug 5, 2026
55.31
55.42
54.83
54.87
52.96
5,603,900
Aug 4, 2026
54.32
55.27
54.29
55.16
53.24
6,632,000
Aug 3, 2026
53.06
53.93
52.91
53.84
51.96
4,394,200
Jul 31, 2026
53.34
53.62
52.42
53.04
51.19
6,199,400
Jul 30, 2026
52.01
52.80
51.90
52.68
50.84
5,347,900
Jul 29, 2026
52.07
52.41
50.96
51.00
49.22
9,656,600
Jul 28, 2026
52.12
52.36
51.47
52.07
50.25
6,026,700
Jul 27, 2026
53.33
53.36
52.10
52.58
50.75
6,587,500
Jul 24, 2026
53.21
53.38
52.60
52.73
50.89
7,397,100
Jul 23, 2026
53.53
53.84
53.02
53.34
51.48
6,775,400
Jul 22, 2026
0.635
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
54.24
54.65
54.22
54.34
52.44
3,986,300
Jul 21, 2026
55.05
55.32
54.77
55.23
52.69
6,130,000
Jul 20, 2026
54.72
55.00
54.22
54.27
51.77
6,388,900
Jul 17, 2026
53.91
54.71
53.55
54.21
51.72
8,392,600
Jul 16, 2026
55.44
55.56
54.75
54.99
52.46
6,591,800
Jul 15, 2026
56.27
56.31
55.29
55.87
53.30
4,963,100
Jul 14, 2026
56.01
56.16
55.58
55.98
53.41
4,638,500
Jul 13, 2026
55.81
55.89
55.27
55.41
52.86
6,877,700
Jul 10, 2026
56.00
56.42
55.76
56.36
53.77
3,834,800
Jul 9, 2026
55.83
56.24
55.60
56.16
53.58
4,309,200
Jul 8, 2026
54.88
55.40
54.56
55.34
52.79
7,037,300
Jul 7, 2026
55.47
55.63
54.83
55.19
52.65
7,321,300
Jul 6, 2026
55.86
56.30
55.77
56.07
53.49
4,107,000
Jul 2, 2026
56.23
56.57
54.97
55.36
52.81
7,085,300
Jul 1, 2026
56.40
56.62
56.14
56.19
53.61
3,911,900
Jun 30, 2026
55.99
56.95
55.96
56.79
54.18
3,859,300
Jun 29, 2026
55.30
56.02
54.62
55.97
53.40
4,330,300
Jun 26, 2026
54.68
55.32
54.39
54.69
52.17
5,185,200
Jun 25, 2026
56.05
56.08
54.56
55.33
52.79
6,932,800
Jun 24, 2026
55.26
55.60
54.49
54.94
52.41
5,815,700
Jun 23, 2026
55.22
55.82
54.99
55.14
52.60
7,996,000
Jun 22, 2026
57.00
57.25
56.56
56.77
54.16
6,685,700
Jun 18, 2026
56.63
56.90
56.31
56.75
54.14
5,682,000
Jun 17, 2026
56.48
56.51
55.51
55.65
53.09
6,974,900
Jun 16, 2026
0.657
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
56.91
57.04
56.12
56.15
53.57
6,930,300
Jun 15, 2026
57.27
57.71
57.23
57.64
54.36
8,292,900
Jun 12, 2026
55.86
56.28
55.40
56.14
52.95
7,436,000
Jun 11, 2026
54.56
55.88
54.25
55.75
52.58
10,655,500
Jun 10, 2026
54.74
55.43
54.10
54.18
51.10
7,677,900
Jun 9, 2026
56.28
56.47
53.63
55.22
52.08
14,287,500
Jun 8, 2026
55.89
56.28
55.60
55.81
52.64
6,354,500
Jun 5, 2026
56.76
56.85
54.93
55.11
51.98
11,951,300
Jun 4, 2026
57.04
57.57
56.90
57.39
54.13
4,921,600
Jun 3, 2026
57.77
57.84
57.38
57.59
54.32
6,255,500
Jun 2, 2026
57.48
57.71
57.28
57.69
54.41
4,652,700
Jun 1, 2026
57.20
57.66
57.08
57.47
54.20
6,112,700
May 29, 2026
57.20
57.35
57.10
57.22
53.97
4,072,100
May 28, 2026
56.86
57.15
56.73
57.09
53.84
4,130,900
May 27, 2026
56.99
57.00
56.67
56.85
53.62
6,155,000
May 26, 2026
56.70
56.89
56.62
56.85
53.62
6,779,000
May 22, 2026
56.31
56.51
56.24
56.30
53.10
7,498,300
May 21, 2026
55.82
56.24
55.78
56.14
52.95
6,391,600
May 20, 2026
0.659
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
55.70
56.06
55.59
56.04
52.85
6,332,200
May 19, 2026
56.05
56.38
55.81
56.14
52.33
7,819,300
May 18, 2026
56.57
56.58
55.97
56.34
52.51
10,583,200
May 15, 2026
56.43
56.70
56.24
56.41
52.58
7,214,000
May 14, 2026
56.69
57.01
56.65
56.93
53.06
4,394,800
May 13, 2026
56.47
56.76
56.19
56.66
52.81
4,475,600
May 12, 2026
56.40
56.46
55.78
56.32
52.49
7,276,500
May 11, 2026
56.47
56.67
56.40
56.59
52.75
5,018,100
May 8, 2026
55.99
56.50
55.97
56.50
52.66
5,244,400
May 7, 2026
55.80
56.02
55.54
55.71
51.93
6,689,500
May 6, 2026
55.35
55.75
55.28
55.72
51.93
6,053,900
May 5, 2026
54.85
55.08
54.81
54.99
51.25
5,156,600
May 4, 2026
54.60
54.75
54.23
54.51
50.81
6,856,800
May 1, 2026
54.28
54.67
54.26
54.56
50.85
5,203,500
Apr 30, 2026
54.06
54.22
53.72
54.15
50.47
5,867,500
Apr 29, 2026
53.76
53.88
53.65
53.86
50.20
5,253,000
Apr 28, 2026
53.67
53.78
53.53
53.70
50.05
5,256,700
Apr 27, 2026
53.94
53.99
53.82
53.97
50.30
5,467,800
Apr 24, 2026
53.76
53.99
53.63
53.96
50.29
8,672,200
Apr 23, 2026
53.47
53.64
53.10
53.41
49.78
6,458,100
Apr 22, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
53.40
53.58
53.28
53.57
49.93
5,444,000
Apr 21, 2026
53.90
53.99
53.59
53.68
49.45
7,768,500
Apr 20, 2026
53.87
53.91
53.60
53.81
49.57
7,224,600
Apr 17, 2026
53.78
53.96
53.68
53.89
49.64
9,390,400
Apr 16, 2026
53.44
53.57
53.23
53.49
49.27
5,893,300
Apr 15, 2026
52.95
53.37
52.91
53.33
49.12
8,160,600
Apr 14, 2026
52.57
52.92
52.52
52.90
48.73
6,491,500
Apr 13, 2026
51.90
52.36
51.81
52.33
48.20
7,206,900
Apr 10, 2026
52.02
52.11
51.86
51.94
47.84
3,645,300
Apr 9, 2026
51.62
51.92
51.46
51.90
47.81
4,046,300
Apr 8, 2026
51.79
51.87
51.38
51.60
47.53
6,351,100
Apr 7, 2026
50.32
50.52
49.80
50.51
46.53
5,102,800
Apr 6, 2026
50.40
50.64
50.27
50.52
46.54
4,833,100
Apr 2, 2026
49.49
50.30
49.32
50.26
46.30
5,066,600
Apr 1, 2026
50.08
50.44
49.95
50.19
46.23
5,035,700
Mar 31, 2026
48.64
49.83
48.62
49.69
45.77
6,826,000
Mar 30, 2026
48.85
48.93
47.87
48.12
44.32
6,389,100
Mar 27, 2026
49.15
49.18
48.38
48.49
44.67
7,996,900
Mar 26, 2026
50.15
50.31
49.38
49.42
45.52
6,450,000
Mar 25, 2026
50.72
50.86
50.41
50.57
46.58
4,189,600
Mar 24, 2026
50.31
50.58
50.09
50.25
46.29
4,712,200
Mar 23, 2026
50.74
51.15
50.40
50.60
46.61
9,394,500
Mar 20, 2026
50.77
50.77
49.71
50.00
46.06
7,629,700
Mar 19, 2026
50.60
51.11
50.40
50.88
46.87
7,843,800
Mar 18, 2026
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
51.55
51.67
51.01
51.03
47.00
5,742,100
Mar 17, 2026
52.28
52.47
52.18
52.31
47.62
5,803,300
Mar 16, 2026
51.97
52.29
51.92
52.04
47.38
5,648,600
Mar 13, 2026
51.92
52.21
51.38
51.47
46.86
6,482,900
Mar 12, 2026
52.15
52.23
51.71
51.74
47.10
6,936,600
Mar 11, 2026
52.58
52.79
52.29
52.50
47.80
3,908,400
Mar 10, 2026
52.47
52.87
52.31
52.44
47.74
5,268,800
Mar 9, 2026
51.42
52.56
51.21
52.46
47.76
7,302,300
Mar 6, 2026
51.87
52.29
51.71
51.82
47.18
4,679,300
Mar 5, 2026
52.41
52.79
52.02
52.53
47.82
6,146,200
Mar 4, 2026
52.19
52.80
52.14
52.63
47.91
4,097,500
Mar 3, 2026
51.63
52.18
51.24
52.01
47.35
8,213,300
Mar 2, 2026
51.79
52.59
51.72
52.46
47.76
7,349,300
Feb 27, 2026
52.04
52.49
51.99
52.43
47.73
4,743,900
Feb 26, 2026
53.05
53.07
52.12
52.57
47.86
4,727,200
Feb 25, 2026
52.69
53.14
52.69
53.11
48.35
4,231,700
Feb 24, 2026
51.97
52.52
51.76
52.43
47.73
5,185,900
Feb 23, 2026
52.31
52.43
51.69
51.90
47.25
7,582,400
Feb 20, 2026
51.79
52.60
51.72
52.48
47.78
13,574,700
Feb 19, 2026
52.03
52.23
51.83
52.06
47.40
6,018,900
Feb 18, 2026
0.614
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
51.93
52.55
51.83
52.25
47.57
5,395,900
Feb 17, 2026
52.24
52.68
51.80
52.47
47.21
9,616,300
Feb 13, 2026
52.37
52.85
52.04
52.48
47.22
7,121,500
Feb 12, 2026
53.51
53.56
52.29
52.38
47.13
7,225,900
Feb 11, 2026
53.60
53.69
52.94
53.36
48.01
5,868,800
Feb 10, 2026
53.50
53.63
53.21
53.24
47.90
3,915,400
Feb 9, 2026
52.92
53.59
52.70
53.44
48.08
4,677,900
Feb 6, 2026
52.32
53.19
52.17
53.05
47.73
5,823,700
Feb 5, 2026
52.26
52.61
51.83
52.02
46.80
10,404,500
Feb 4, 2026
53.42
53.43
52.27
52.69
47.41
11,972,900
Feb 3, 2026
54.34
54.35
53.08
53.51
48.15
7,156,300
Feb 2, 2026
53.69
54.34
53.67
54.20
48.77
3,979,900
Jan 30, 2026
54.13
54.26
53.67
53.83
48.43
5,071,400
Jan 29, 2026
54.48
54.54
53.56
54.33
48.88
6,059,300
Jan 28, 2026
54.60
54.67
54.40
54.50
49.04
5,003,200
Jan 27, 2026
54.30
54.45
54.18
54.38
48.93
3,754,900
Jan 26, 2026
53.90
54.20
53.84
54.07
48.65
4,553,300
Jan 23, 2026
53.66
54.04
53.61
53.87
48.47
3,883,700
Jan 22, 2026
53.81
53.83
53.52
53.73
48.34
3,433,200
Jan 21, 2026
0.636
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
52.88
53.67
52.78
53.39
48.04
6,336,500
Jan 20, 2026
53.60
53.95
53.33
53.40
47.47
10,623,300
Jan 16, 2026
54.65
54.69
54.22
54.36
48.33
5,111,500
Jan 15, 2026
54.69
54.75
54.34
54.39
48.35
4,016,100
Jan 14, 2026
54.40
54.47
53.90
54.25
48.23
6,715,600
Jan 13, 2026
54.72
54.85
54.49
54.65
48.59
4,456,500
Jan 12, 2026
54.40
54.81
54.37
54.70
48.63
4,917,500
Jan 9, 2026
54.32
54.72
54.17
54.64
48.58
3,169,900
Jan 8, 2026
54.38
54.40
54.06
54.25
48.23
3,380,000
Jan 7, 2026
54.37
54.68
54.35
54.42
48.38
3,986,600
Jan 6, 2026
54.15
54.42
54.10
54.39
48.35
4,001,900
Jan 5, 2026
54.17
54.25
54.00
54.07
48.07
4,463,500
Jan 2, 2026
54.24
54.41
53.56
53.76
47.79
5,139,900
Dec 31, 2025
54.28
54.29
53.83
53.86
47.88
3,021,500
Dec 30, 2025
54.29
54.45
54.22
54.25
48.23
2,497,000
Dec 29, 2025
54.27
54.47
54.18
54.36
48.33
3,416,300
Dec 26, 2025
54.60
54.67
54.50
54.56
48.51
4,094,600
Dec 24, 2025
0.641
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
54.42
54.56
54.37
54.55
48.50
2,386,800
Dec 23, 2025
54.75
55.08
54.72
55.05
48.37
4,913,000
Dec 22, 2025
54.98
54.98
54.68
54.80
48.15
5,311,100
Dec 19, 2025
54.17
54.57
54.15
54.55
47.93
3,535,900
Dec 18, 2025
53.95
54.20
53.72
53.90
47.36
3,205,200
Dec 17, 2025
54.20
54.24
53.17
53.18
46.73
4,404,600
Dec 16, 2025
53.84
54.23
53.69
54.10
47.54
3,297,400
Dec 15, 2025
54.54
55.74
53.87
54.00
47.45
7,962,100
Dec 12, 2025
54.78
54.90
53.98
54.19
47.62
5,741,800
Dec 11, 2025
54.90
55.03
54.45
55.02
48.34
4,448,000
Dec 10, 2025
54.81
55.22
54.63
55.10
48.42
3,782,600
Dec 9, 2025
54.76
54.96
54.68
54.90
48.24
2,899,100
Dec 8, 2025
55.01
55.13
54.66
54.83
48.18
3,419,600
Dec 5, 2025
54.82
55.12
54.77
54.92
48.26
3,194,100
Dec 4, 2025
54.83
54.83
54.49
54.72
48.08
2,759,300
Dec 3, 2025
54.45
54.79
54.35
54.74
48.10
3,336,200
Dec 2, 2025
54.45
54.72
54.29
54.61
47.98
3,480,100
Dec 1, 2025
54.05
54.44
53.93
54.27
47.69
3,264,200
Nov 28, 2025
54.12
54.42
54.10
54.42
47.82
3,160,300
Nov 26, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
53.86
54.16
53.69
54.01
47.46
3,268,600
Nov 25, 2025
53.72
54.29
53.19
54.18
47.05
6,404,200
Nov 24, 2025
52.99
53.97
52.99
53.86
46.78
4,090,800
Nov 21, 2025
52.30
53.13
51.72
52.55
45.64
6,506,400
Nov 20, 2025
54.41
54.57
52.08
52.14
45.28
9,421,700
Nov 19, 2025
53.12
53.88
52.92
53.36
46.34
4,610,800
Nov 18, 2025
53.28
53.53
52.61
53.05
46.07
5,442,700
Nov 17, 2025
53.90
54.38
53.35
53.64
46.58
4,080,900
Nov 14, 2025
53.28
54.43
53.08
54.07
46.96
4,307,800
Nov 13, 2025
54.77
54.80
53.84
54.01
46.91
4,399,700
Nov 12, 2025
55.31
55.31
54.76
55.02
47.78
3,327,700
Nov 11, 2025
54.99
55.16
54.77
55.07
47.83
3,224,100
Nov 10, 2025
54.88
55.25
54.70
55.18
47.92
3,566,100
Nov 7, 2025
53.95
54.12
53.19
54.10
46.98
6,789,900
Nov 6, 2025
55.02
55.03
54.13
54.24
47.11
5,207,800
Nov 5, 2025
54.78
55.37
54.66
55.14
47.89
3,388,200
Nov 4, 2025
55.08
55.36
54.74
54.80
47.59
5,484,700
Nov 3, 2025
55.89
55.93
55.52
55.70
48.37
3,679,000
Oct 31, 2025
55.78
55.78
55.36
55.52
48.22
4,171,200
