NEOS Nasdaq-100® Hedged Equity Income ETF (QQQH)

QQQH
🏛️ Vereinigte Staaten →
54.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.35 54.35 53.99 54.22 0.0M
2025-09-25 53.71 54.25 53.71 54.11 0.0M
2025-09-24 54.44 54.44 54.03 54.14 0.0M
2025-09-23 54.92 54.92 54.54 54.65 0.0M
2025-09-22 54.61 54.80 54.61 54.73 0.0M
2025-09-19 54.70 54.71 54.47 54.58 0.0M
2025-09-18 54.46 54.55 54.33 54.49 0.0M
2025-09-17 54.14 54.24 54.01 54.24 0.0M
2025-09-16 54.23 54.34 54.15 54.23 0.0M
2025-09-15 53.99 54.32 53.90 54.26 0.0M
2025-09-12 54.00 54.11 53.86 54.07 0.0M
2025-09-11 53.75 54.09 53.75 54.00 0.0M
2025-09-10 53.99 53.99 53.66 53.76 0.0M
2025-09-09 53.46 53.83 53.46 53.71 0.0M
2025-09-08 53.37 53.82 53.30 53.68 0.0M
2025-09-05 53.60 53.74 53.24 53.50 0.0M
2025-09-04 53.28 53.41 53.20 53.36 0.0M
2025-09-03 52.95 53.25 52.95 53.20 0.0M
2025-09-02 53.06 53.06 52.63 52.95 0.0M
2025-08-29 53.39 53.39 53.05 53.11 0.0M
2025-08-28 53.59 53.64 53.27 53.59 0.0M
2025-08-27 53.08 53.41 53.07 53.24 0.0M
2025-08-26 53.17 53.31 53.10 53.25 0.0M
2025-08-25 53.15 53.36 53.13 53.20 0.0M
2025-08-22 52.72 53.33 52.72 53.23 0.0M
2025-08-21 52.81 53.05 52.55 52.73 0.0M
2025-08-20 53.40 53.40 52.43 52.83 0.0M
2025-08-19 53.76 53.80 53.38 53.45 0.0M
2025-08-18 53.88 53.93 53.69 53.85 0.0M
2025-08-15 54.06 54.06 53.75 53.79 0.0M
2025-08-14 53.53 54.10 53.53 53.94 0.0M
2025-08-13 54.00 54.07 53.87 53.95 0.0M
2025-08-12 53.75 53.95 53.65 53.89 0.0M
2025-08-11 53.54 53.79 53.54 53.55 0.0M
2025-08-08 53.43 53.60 53.37 53.55 0.0M
2025-08-07 53.44 53.49 53.06 53.23 0.0M
2025-08-06 52.74 53.28 52.74 53.21 0.0M
2025-08-05 53.27 53.27 52.29 52.77 0.0M
2025-08-04 52.89 52.95 52.56 52.90 0.0M
2025-08-01 52.81 52.81 52.25 52.31 0.0M
2025-07-31 53.50 53.50 52.94 53.01 0.0M
2025-07-30 53.38 53.38 53.03 53.11 0.0M
2025-07-29 53.48 53.48 52.97 53.09 0.0M
2025-07-28 53.13 53.15 53.05 53.06 0.0M
2025-07-25 53.06 53.08 52.84 53.02 0.0M
2025-07-24 52.88 53.08 52.88 52.99 0.0M
2025-07-23 52.46 53.01 52.46 52.85 0.0M
2025-07-22 53.20 53.29 53.05 53.19 0.0M
2025-07-21 53.21 53.49 53.19 53.35 0.0M
2025-07-18 53.05 53.18 52.96 53.04 0.0M
2025-07-17 52.97 53.05 52.84 52.99 0.0M
2025-07-16 53.19 53.19 52.68 52.92 0.0M
2025-07-15 52.75 52.98 52.75 52.95 0.0M
2025-07-14 52.70 52.89 52.50 52.89 0.0M
2025-07-11 52.60 52.79 52.54 52.57 0.0M
2025-07-10 52.56 52.81 52.53 52.65 0.0M
2025-07-09 52.89 52.97 52.53 52.74 0.0M
2025-07-08 52.47 52.64 52.47 52.50 0.0M
2025-07-07 52.43 52.72 52.43 52.52 0.0M
2025-07-03 52.49 52.79 52.45 52.75 0.0M
2025-07-02 52.15 52.40 52.15 52.30 0.0M
2025-07-01 52.34 52.35 52.00 52.19 0.0M
2025-06-30 52.30 52.47 52.28 52.38 0.0M
2025-06-27 52.39 52.47 52.12 52.30 0.0M
2025-06-26 51.94 52.26 51.94 52.15 0.0M
2025-06-25 52.23 52.23 51.86 52.05 0.0M
2025-06-24 52.10 52.50 52.10 52.39 0.0M
2025-06-23 51.25 52.00 51.25 51.99 0.0M
2025-06-20 51.77 51.94 51.48 51.52 0.0M
2025-06-18 51.75 51.93 51.63 51.67 0.0M
2025-06-17 51.99 51.99 51.65 51.75 0.0M
2025-06-16 51.99 52.00 51.71 51.99 0.0M
2025-06-13 51.51 51.82 51.50 51.50 0.0M
2025-06-12 51.76 51.97 51.70 51.93 0.0M
2025-06-11 51.82 52.00 51.70 51.80 0.0M
2025-06-10 51.81 51.95 51.67 51.95 0.0M
2025-06-09 51.67 51.79 51.61 51.73 0.0M
2025-06-06 51.61 51.75 51.56 51.67 0.0M
2025-06-05 51.71 51.81 51.27 51.38 0.0M
2025-06-04 51.50 51.65 51.45 51.53 0.0M
2025-06-03 51.41 51.50 51.20 51.50 0.0M
2025-06-02 51.23 51.24 50.85 51.24 0.0M
2025-05-30 51.36 51.36 50.78 51.14 0.0M
2025-05-29 51.10 51.15 50.93 50.97 0.0M
2025-05-28 51.63 51.63 50.90 51.04 0.0M
2025-05-27 50.69 51.11 50.69 51.00 0.0M
2025-05-23 50.59 50.63 50.25 50.55 0.0M
2025-05-22 50.88 51.01 50.60 50.76 0.0M
2025-05-21 51.38 51.38 50.59 50.72 0.0M
2025-05-20 51.52 51.52 51.25 51.39 0.0M
2025-05-19 51.36 51.46 51.13 51.42 0.0M
2025-05-16 51.13 51.43 51.13 51.33 0.0M
2025-05-15 51.01 51.41 50.72 51.24 0.0M
2025-05-14 51.31 51.34 51.11 51.31 0.0M
2025-05-13 50.83 51.25 50.83 51.07 0.0M
2025-05-12 50.90 50.90 50.48 50.64 0.0M
2025-05-09 49.70 50.03 49.70 49.82 0.0M
2025-05-08 49.81 50.06 49.67 49.86 0.0M
2025-05-07 50.00 50.00 49.25 49.63 0.0M
2025-05-06 49.20 49.57 49.20 49.50 0.0M
2025-05-05 49.23 49.83 49.23 49.61 0.0M
2025-05-02 49.99 49.99 49.57 49.78 0.0M
2025-05-01 49.50 49.65 49.29 49.29 0.0M
2025-04-30 48.50 49.13 48.32 49.13 0.0M
2025-04-29 48.92 49.12 48.78 49.04 0.0M
2025-04-28 48.92 48.92 48.50 48.90 0.0M
2025-04-25 48.61 48.87 48.44 48.87 0.0M
2025-04-24 48.09 48.51 47.85 48.51 0.0M
2025-04-23 47.94 48.19 47.57 47.57 0.0M
2025-04-22 47.36 47.42 46.52 47.42 0.0M
2025-04-21 46.89 47.16 46.01 46.27 0.0M
2025-04-17 47.66 47.66 47.09 47.39 0.0M
2025-04-16 47.51 47.86 46.91 47.14 0.0M
2025-04-15 48.09 48.41 48.09 48.19 0.0M
2025-04-14 48.75 48.75 47.72 48.17 0.0M
2025-04-11 47.01 47.95 46.92 47.93 0.0M
2025-04-10 47.18 47.94 46.17 47.09 0.0M
2025-04-09 44.75 48.65 44.75 48.41 0.1M
2025-04-08 46.26 47.10 44.45 44.89 0.0M
2025-04-07 43.11 46.55 43.02 45.50 0.0M
2025-04-04 47.00 47.08 45.50 45.64 0.0M
2025-04-03 47.63 48.39 47.51 47.61 0.0M
2025-04-02 48.99 49.34 48.50 49.26 0.0M
2025-04-01 48.75 49.02 48.61 49.00 0.0M
2025-03-31 48.17 48.82 47.78 48.82 0.1M
2025-03-28 49.59 49.60 48.70 48.86 0.0M
2025-03-27 49.66 50.01 49.66 49.69 0.0M
2025-03-26 50.50 50.50 49.79 49.90 0.0M
2025-03-25 50.59 50.87 50.59 50.79 0.0M
2025-03-24 50.19 50.71 50.19 50.60 0.0M
2025-03-21 49.45 50.03 49.45 50.03 0.0M
2025-03-20 49.67 50.11 49.52 49.84 0.0M
2025-03-19 49.45 50.19 49.45 49.98 0.0M
2025-03-18 49.72 49.72 49.24 49.45 0.0M
2025-03-17 49.67 50.15 49.67 49.91 0.0M
2025-03-14 49.28 49.83 49.28 49.78 0.0M
2025-03-13 49.60 49.60 48.80 49.10 0.0M
2025-03-12 49.86 50.00 49.51 49.59 0.0M
2025-03-11 49.30 49.72 48.88 49.30 0.0M
2025-03-10 50.30 50.30 49.01 49.38 0.0M
2025-03-07 50.32 50.65 49.75 50.55 0.0M
2025-03-06 50.86 50.89 50.14 50.39 0.0M
2025-03-05 50.64 51.27 50.52 51.15 0.0M
2025-03-04 50.35 51.16 50.22 50.73 0.0M
2025-03-03 51.52 51.69 50.66 50.81 0.1M
2025-02-28 50.21 51.45 50.21 51.42 0.0M
2025-02-27 51.77 52.18 50.95 50.95 0.0M
2025-02-26 51.65 52.25 51.65 51.88 0.0M
2025-02-25 52.39 52.50 51.95 52.15 0.0M
2025-02-24 52.45 53.00 52.45 52.79 0.0M
2025-02-21 53.65 53.79 52.91 53.06 0.1M