Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
143.72
+2.64 (1.87%)
Jun 6, 2025, 4:00 PM - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 143.95 | 144.49 | 143.32 | 143.72 | 143.72 | 1.87% | 2,658 |
| Jun 5, 2025 | 142.72 | 145.43 | 141.05 | 141.08 | 141.08 | -1.50% | 22,332 |
| Jun 4, 2025 | 143.92 | 143.92 | 142.89 | 143.23 | 143.23 | 0.25% | 62,610 |
| Jun 3, 2025 | 142.40 | 142.87 | 142.40 | 142.87 | 142.87 | 1.43% | 259 |
| Jun 2, 2025 | 137.45 | 140.85 | 137.45 | 140.85 | 140.85 | 1.45% | 36,009 |
| May 30, 2025 | 138.40 | 139.05 | 135.20 | 138.83 | 138.83 | 0.06% | 18,755 |
| May 29, 2025 | 142.00 | 142.00 | 138.35 | 138.75 | 138.75 | 0.33% | 721 |
| May 28, 2025 | 139.95 | 139.95 | 138.00 | 138.30 | 138.30 | -0.90% | 18,875 |
| May 27, 2025 | 137.55 | 139.55 | 137.55 | 139.55 | 139.55 | 4.37% | 951 |
| May 23, 2025 | 132.00 | 134.30 | 132.00 | 133.70 | 133.70 | -1.69% | 357 |
| May 22, 2025 | 135.35 | 137.25 | 135.35 | 136.00 | 136.00 | 0.09% | 2,808 |
| May 21, 2025 | 137.70 | 140.55 | 135.33 | 135.88 | 135.88 | -2.66% | 37,377 |
| May 20, 2025 | 138.70 | 139.60 | 138.70 | 139.60 | 139.60 | -0.39% | 10,555 |
| May 19, 2025 | 138.85 | 140.55 | 138.55 | 140.15 | 140.15 | 0.22% | 7,212 |
| May 16, 2025 | 138.80 | 140.30 | 138.65 | 139.84 | 139.84 | 0.97% | 39,843 |
| May 15, 2025 | 137.73 | 139.80 | 137.35 | 138.50 | 138.50 | -0.07% | 602 |
| May 14, 2025 | 137.75 | 138.85 | 137.60 | 138.60 | 138.60 | 0.76% | 317 |
| May 13, 2025 | 133.95 | 137.95 | 133.95 | 137.55 | 137.55 | 3.19% | 15,451 |
| May 12, 2025 | 132.70 | 133.30 | 130.75 | 133.30 | 133.30 | 7.94% | 915 |
| May 9, 2025 | 123.00 | 123.85 | 123.00 | 123.49 | 123.49 | -0.13% | 10,012 |
| May 8, 2025 | 125.50 | 125.65 | 123.65 | 123.65 | 123.65 | 1.90% | 5,681 |
| May 7, 2025 | 121.20 | 122.25 | 119.55 | 121.34 | 121.34 | 0.51% | 27,838 |
| May 6, 2025 | 119.85 | 120.90 | 119.80 | 120.73 | 120.73 | -1.56% | 8,666 |
| May 5, 2025 | 121.60 | 123.60 | 121.60 | 122.65 | 122.65 | -1.27% | 538 |
| May 2, 2025 | 123.30 | 125.20 | 123.30 | 124.23 | 124.23 | 2.92% | 6,358 |
| May 1, 2025 | 121.10 | 123.20 | 119.95 | 120.70 | 120.70 | 2.64% | 11,534 |
| Apr 30, 2025 | 113.40 | 118.40 | 111.80 | 117.60 | 117.60 | -0.07% | 15,756 |
| Apr 29, 2025 | 115.40 | 118.25 | 115.40 | 117.69 | 117.69 | 1.41% | 9,813 |
| Apr 28, 2025 | 115.85 | 116.70 | 113.10 | 116.05 | 116.05 | -0.43% | 11,221 |
| Apr 25, 2025 | 113.40 | 116.55 | 113.40 | 116.55 | 116.55 | 2.47% | 80,604 |
| Apr 24, 2025 | 108.51 | 113.80 | 108.45 | 113.75 | 113.75 | 5.96% | 16,878 |
| Apr 23, 2025 | 109.75 | 111.70 | 106.70 | 107.35 | 107.35 | 4.68% | 48,433 |
| Apr 22, 2025 | 100.15 | 103.58 | 99.14 | 102.55 | 102.55 | 5.72% | 737 |
| Apr 21, 2025 | 97.00 | 97.85 | 94.55 | 97.00 | 97.00 | -5.29% | 6,634 |
| Apr 17, 2025 | 103.10 | 104.15 | 101.20 | 102.42 | 102.42 | -0.17% | 4,445 |
| Apr 16, 2025 | 105.60 | 106.60 | 99.55 | 102.60 | 102.60 | -6.17% | 4,029 |
| Apr 15, 2025 | 110.25 | 110.90 | 108.75 | 109.35 | 109.35 | 0.18% | 5,166 |
| Apr 14, 2025 | 112.60 | 112.60 | 107.60 | 109.15 | 109.15 | 1.44% | 53,134 |
| Apr 11, 2025 | 102.25 | 108.40 | 102.25 | 107.60 | 107.60 | 4.11% | 1,965 |
| Apr 10, 2025 | 107.25 | 107.70 | 97.85 | 103.35 | 103.35 | -8.58% | 8,063 |
| Apr 9, 2025 | 92.10 | 113.85 | 89.55 | 113.05 | 113.05 | 25.61% | 24,365 |
| Apr 8, 2025 | 100.40 | 101.90 | 90.00 | 90.00 | 90.00 | -3.02% | 19,010 |
| Apr 7, 2025 | 83.05 | 97.85 | 83.00 | 92.80 | 92.80 | 0.32% | 7,923 |
| Apr 4, 2025 | 98.80 | 100.00 | 92.50 | 92.50 | 92.50 | -12.24% | 1,979 |
| Apr 3, 2025 | 108.95 | 109.30 | 105.40 | 105.40 | 105.40 | -11.09% | 1,422 |
| Apr 2, 2025 | 117.10 | 119.00 | 117.10 | 118.55 | 118.55 | 1.41% | 1,804 |
| Apr 1, 2025 | 114.65 | 117.30 | 113.40 | 116.90 | 116.90 | 1.61% | 17,194 |
| Mar 31, 2025 | 111.55 | 115.20 | 111.05 | 115.05 | 115.05 | -0.04% | 1,409 |
| Mar 28, 2025 | 120.80 | 121.20 | 115.00 | 115.10 | 115.10 | -5.50% | 1,136 |
| Mar 27, 2025 | 122.10 | 124.45 | 121.80 | 121.80 | 121.80 | -1.34% | 15,529 |