Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
192.20
+1.80 (0.94%)
At close: Dec 5, 2025, 4:00 PM EST
192.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.87 | 193.88 | 191.92 | 192.63 | 192.63 | 1.17% | 6,752 |
| Dec 4, 2025 | 191.53 | 191.53 | 189.86 | 190.41 | 190.41 | -0.34% | 3,912 |
| Dec 3, 2025 | 189.71 | 191.54 | 189.71 | 191.05 | 191.05 | 0.37% | 92,541 |
| Dec 2, 2025 | 189.40 | 190.99 | 189.16 | 190.34 | 190.34 | 1.76% | 16,091 |
| Dec 1, 2025 | 185.96 | 187.80 | 185.96 | 187.05 | 187.05 | -0.81% | 37,548 |
| Nov 28, 2025 | 186.15 | 188.57 | 186.14 | 188.57 | 188.57 | 1.41% | 10,147 |
| Nov 26, 2025 | 184.90 | 187.08 | 184.90 | 185.96 | 185.96 | 1.83% | 91,146 |
| Nov 25, 2025 | 180.94 | 183.00 | 180.94 | 182.61 | 182.61 | 1.22% | 4,501 |
| Nov 24, 2025 | 176.48 | 180.41 | 176.48 | 180.41 | 180.41 | 5.77% | 4,385 |
| Nov 21, 2025 | 169.04 | 173.47 | 166.78 | 170.57 | 170.57 | 1.56% | 3,466 |
| Nov 20, 2025 | 184.70 | 184.70 | 167.95 | 167.95 | 167.95 | -5.01% | 3,787 |
| Nov 19, 2025 | 178.28 | 178.28 | 175.96 | 176.82 | 176.82 | 0.96% | 1,220 |
| Nov 18, 2025 | 176.41 | 178.15 | 172.98 | 175.14 | 175.13 | -2.25% | 4,430 |
| Nov 17, 2025 | 184.13 | 184.14 | 178.28 | 179.18 | 179.18 | -1.77% | 5,433 |
| 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 | 190.21 | -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 | 181.53 | 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 |