Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
182.52
+0.29 (0.16%)
At close: Nov 14, 2025, 4:00 PM EST
182.40
-0.12 (-0.06%)
After-hours: Nov 14, 2025, 4:15 PM EST
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 176.26 | 184.24 | 176.26 | 182.40 | 182.40 | 0.09% | 2,985 |
| Nov 13, 2025 | 185.92 | 185.92 | 182.23 | 182.23 | 182.23 | -4.20% | 3,428 |
| Nov 12, 2025 | 191.28 | 191.29 | 189.20 | 190.22 | 190.22 | -0.19% | 4,174 |
| Nov 11, 2025 | 190.73 | 191.25 | 190.47 | 190.57 | 190.57 | -0.77% | 8,813 |
| Nov 10, 2025 | 190.68 | 192.13 | 190.68 | 192.05 | 192.05 | 4.65% | 20,248 |
| Nov 7, 2025 | 182.27 | 183.52 | 176.79 | 183.52 | 183.52 | -0.64% | 12,748 |
| Nov 6, 2025 | 187.89 | 188.02 | 184.69 | 184.69 | 184.69 | -3.94% | 4,631 |
| Nov 5, 2025 | 188.63 | 193.59 | 188.63 | 192.26 | 192.26 | 1.47% | 3,424 |
| Nov 4, 2025 | 193.86 | 193.86 | 189.48 | 189.48 | 189.48 | -4.11% | 4,244 |
| Nov 3, 2025 | 199.52 | 199.52 | 197.61 | 197.61 | 197.61 | 0.69% | 3,710 |
| Oct 31, 2025 | 197.67 | 198.90 | 194.90 | 196.25 | 196.25 | 1.00% | 6,276 |
| Oct 30, 2025 | 197.28 | 197.70 | 194.30 | 194.30 | 194.30 | -2.68% | 225,335 |
| Oct 29, 2025 | 200.07 | 200.38 | 199.13 | 199.66 | 199.66 | 0.58% | 3,879 |
| Oct 28, 2025 | 196.63 | 199.50 | 196.63 | 198.50 | 198.50 | 1.36% | 97,093 |
| Oct 27, 2025 | 193.78 | 196.23 | 193.78 | 195.83 | 195.83 | 3.63% | 82,418 |
| Oct 24, 2025 | 188.89 | 189.98 | 188.70 | 188.97 | 188.97 | 2.06% | 80,813 |
| Oct 23, 2025 | 181.63 | 185.93 | 181.63 | 185.16 | 185.16 | 1.70% | 3,867 |
| Oct 22, 2025 | 179.49 | 182.56 | 179.49 | 182.06 | 182.06 | -2.19% | 79,835 |
| Oct 21, 2025 | 185.88 | 186.79 | 184.62 | 186.13 | 186.13 | 0.02% | 6,734 |
| Oct 20, 2025 | 186.65 | 186.65 | 185.59 | 186.09 | 186.09 | 2.51% | 3,314 |
| Oct 17, 2025 | 178.41 | 181.54 | 177.02 | 181.54 | 181.54 | 1.48% | 3,445 |
| Oct 16, 2025 | 183.05 | 184.29 | 177.74 | 178.88 | 178.88 | -0.65% | 4,686 |
| Oct 15, 2025 | 180.74 | 182.02 | 178.06 | 180.06 | 180.06 | 1.07% | 1,968 |
| Oct 14, 2025 | 176.25 | 180.57 | 176.24 | 178.15 | 178.15 | -0.91% | 36,121 |
| Oct 13, 2025 | 178.80 | 182.42 | 178.00 | 179.78 | 179.78 | 3.91% | 2,416 |
| Oct 10, 2025 | 187.21 | 187.24 | 173.01 | 173.01 | 173.01 | -6.72% | 8,464 |
| Oct 9, 2025 | 186.44 | 186.44 | 185.10 | 185.48 | 185.48 | -0.47% | 3,837 |
| Oct 8, 2025 | 183.74 | 186.35 | 183.74 | 186.35 | 186.35 | 2.38% | 2,742 |
| Oct 7, 2025 | 185.39 | 185.39 | 182.01 | 182.01 | 182.01 | -1.22% | 6,059 |
| Oct 6, 2025 | 184.21 | 185.46 | 184.04 | 184.26 | 184.26 | 1.58% | 8,352 |
| Oct 3, 2025 | 184.08 | 184.08 | 181.17 | 181.40 | 181.40 | -0.85% | 3,646 |
| Oct 2, 2025 | 182.76 | 183.29 | 182.04 | 182.96 | 182.96 | 0.63% | 4,388 |
| Oct 1, 2025 | 178.94 | 182.10 | 178.94 | 181.82 | 181.82 | 1.02% | 5,654 |
| Sep 30, 2025 | 178.19 | 179.98 | 178.17 | 179.98 | 179.98 | 0.59% | 23,713 |
| Sep 29, 2025 | 179.89 | 181.06 | 178.03 | 178.92 | 178.92 | 0.70% | 10,789 |
| Sep 26, 2025 | 176.73 | 177.83 | 175.46 | 177.69 | 177.69 | 0.87% | 585,748 |
| Sep 25, 2025 | 175.55 | 176.99 | 175.55 | 176.16 | 176.16 | -0.89% | 2,722 |
| Sep 24, 2025 | 177.82 | 178.61 | 177.74 | 177.74 | 177.74 | -0.62% | 5,548 |
| Sep 23, 2025 | 180.00 | 180.00 | 178.85 | 178.85 | 178.85 | -1.43% | 1,241 |
| Sep 22, 2025 | 178.05 | 182.28 | 178.05 | 181.43 | 181.43 | 1.01% | 7,157 |
| Sep 19, 2025 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | 1.38% | 430 |
| Sep 18, 2025 | 176.29 | 177.69 | 176.11 | 177.16 | 177.16 | 1.99% | 1,420 |
| Sep 17, 2025 | 174.57 | 174.57 | 172.42 | 173.70 | 173.70 | -0.65% | 1,555 |
| Sep 16, 2025 | 174.70 | 175.18 | 174.20 | 174.84 | 174.84 | -0.06% | 2,115 |
| Sep 15, 2025 | 173.74 | 175.02 | 173.11 | 174.94 | 174.94 | 1.49% | 12,829 |
| Sep 12, 2025 | 172.01 | 172.71 | 172.01 | 172.37 | 172.37 | 0.74% | 78,379 |
| Sep 11, 2025 | 170.40 | 171.46 | 170.40 | 171.11 | 171.11 | 1.20% | 236,795 |
| Sep 10, 2025 | 168.44 | 169.09 | 168.35 | 169.09 | 169.09 | 0.02% | 74,507 |
| Sep 9, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 0.77% | 10 |
| Sep 8, 2025 | 167.88 | 167.88 | 167.77 | 167.77 | 167.77 | 1.01% | 563 |