Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
166.09
-0.04 (-0.02%)
Sep 5, 2025, 4:00 PM - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.80 | 168.80 | 166.09 | 166.09 | 166.09 | -0.02% | 241 |
| Sep 4, 2025 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 2.01% | 39 |
| Sep 3, 2025 | 162.00 | 162.92 | 162.00 | 162.85 | 162.85 | 1.36% | 1,113 |
| Sep 2, 2025 | 157.60 | 160.66 | 157.60 | 160.66 | 160.66 | -1.52% | 2,221 |
| Aug 29, 2025 | 163.63 | 163.63 | 162.68 | 163.14 | 163.14 | -2.56% | 17,216 |
| Aug 28, 2025 | 166.40 | 167.43 | 166.40 | 167.43 | 167.43 | 1.11% | 3,466 |
| Aug 27, 2025 | 163.80 | 165.60 | 163.79 | 165.60 | 165.60 | 0.44% | 1,052 |
| Aug 26, 2025 | 164.48 | 164.87 | 164.22 | 164.87 | 164.87 | 0.65% | 2,605 |
| Aug 25, 2025 | 164.23 | 164.28 | 163.80 | 163.81 | 163.81 | -0.47% | 74,804 |
| Aug 22, 2025 | 161.01 | 164.58 | 161.00 | 164.58 | 164.58 | 3.10% | 953 |
| Aug 21, 2025 | 160.58 | 160.58 | 158.38 | 159.63 | 159.63 | -1.23% | 7,055 |
| Aug 20, 2025 | 162.02 | 162.02 | 158.55 | 161.62 | 161.62 | -0.89% | 4,841 |
| Aug 19, 2025 | 167.57 | 167.57 | 162.87 | 163.07 | 163.07 | -2.86% | 2,505 |
| Aug 18, 2025 | 167.77 | 167.88 | 167.05 | 167.88 | 167.88 | 0.07% | 1,090 |
| Aug 15, 2025 | 167.60 | 167.93 | 167.60 | 167.77 | 167.77 | -1.10% | 906 |
| Aug 14, 2025 | 169.65 | 169.67 | 169.64 | 169.64 | 169.64 | -0.07% | 657 |
| Aug 13, 2025 | 171.10 | 171.10 | 169.36 | 169.77 | 169.77 | 0.07% | 1,108 |
| Aug 12, 2025 | 166.63 | 169.65 | 166.63 | 169.65 | 169.65 | 2.69% | 1,382 |
| Aug 11, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.78% | 319 |
| Aug 8, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.98% | 41 |
| Aug 7, 2025 | 163.18 | 163.26 | 163.18 | 163.26 | 163.26 | 0.49% | 420 |
| Aug 6, 2025 | 158.87 | 162.47 | 158.87 | 162.47 | 162.47 | 2.54% | 285 |
| Aug 5, 2025 | 161.53 | 161.53 | 158.45 | 158.45 | 158.45 | -1.51% | 606 |
| Aug 4, 2025 | 159.95 | 160.89 | 159.95 | 160.87 | 160.87 | 3.68% | 3,745 |
| Aug 1, 2025 | 154.88 | 156.78 | 154.78 | 155.17 | 155.17 | -3.85% | 1,282 |
| Jul 31, 2025 | 166.13 | 166.13 | 161.38 | 161.38 | 161.38 | -1.03% | 3,669 |
| Jul 30, 2025 | 163.02 | 164.14 | 162.30 | 163.07 | 163.07 | 0.29% | 5,100 |
| Jul 29, 2025 | 163.25 | 163.34 | 162.46 | 162.60 | 162.60 | -0.46% | 74,046 |
| Jul 28, 2025 | 163.37 | 163.37 | 163.35 | 163.35 | 163.35 | 0.62% | 202 |
| Jul 25, 2025 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | 0.33% | 79 |
| Jul 24, 2025 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | 0.69% | 76 |
| Jul 23, 2025 | 158.69 | 160.69 | 158.69 | 160.69 | 160.69 | 0.51% | 241 |
| Jul 22, 2025 | 158.87 | 159.87 | 158.87 | 159.87 | 159.87 | -0.82% | 905 |
| Jul 21, 2025 | 160.50 | 162.27 | 160.50 | 161.19 | 161.19 | 0.97% | 3,179 |
| Jul 18, 2025 | 160.37 | 160.37 | 159.40 | 159.64 | 159.64 | -0.24% | 1,036 |
| Jul 17, 2025 | 159.89 | 160.15 | 159.89 | 160.02 | 160.02 | 1.50% | 1,441 |
| Jul 16, 2025 | 156.39 | 157.65 | 155.94 | 157.65 | 157.65 | 0.05% | 5,140 |
| Jul 15, 2025 | 158.75 | 158.77 | 157.10 | 157.57 | 157.57 | 0.30% | 138,833 |
| Jul 14, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.64% | 183 |
| Jul 11, 2025 | 156.69 | 156.89 | 156.10 | 156.10 | 156.10 | -0.43% | 16,848 |
| Jul 10, 2025 | 156.71 | 157.34 | 156.71 | 156.76 | 156.76 | -0.32% | 412 |
| Jul 9, 2025 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | 1.19% | 180 |
| Jul 8, 2025 | 154.60 | 155.85 | 154.60 | 155.41 | 155.41 | 0.29% | 12,067 |
| Jul 7, 2025 | 155.75 | 155.75 | 154.64 | 154.96 | 154.96 | -1.48% | 12,441 |
| Jul 3, 2025 | 157.72 | 157.72 | 157.28 | 157.28 | 157.28 | 1.78% | 218 |
| Jul 2, 2025 | 154.29 | 154.53 | 153.95 | 154.53 | 154.53 | 1.32% | 34,727 |
| Jul 1, 2025 | 153.99 | 154.23 | 152.52 | 152.52 | 152.52 | -1.53% | 451 |
| Jun 30, 2025 | 154.90 | 155.74 | 154.10 | 154.88 | 154.88 | 1.01% | 8,091 |
| Jun 27, 2025 | 153.64 | 153.82 | 152.82 | 153.33 | 153.33 | 0.65% | 843 |
| Jun 26, 2025 | 150.96 | 152.54 | 150.24 | 152.35 | 152.35 | 1.77% | 6,071 |