Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
23.61
-0.98 (-3.99%)
Mar 18, 2025, 4:00 PM EST - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 23.89 | 23.89 | 23.53 | 23.61 | 23.61 | -3.99% | 36,234 |
| Mar 17, 2025 | 24.17 | 24.79 | 24.13 | 24.59 | 24.59 | 1.61% | 518,249 |
| Mar 14, 2025 | 23.69 | 24.29 | 23.56 | 24.20 | 24.20 | 5.26% | 190,943 |
| Mar 13, 2025 | 23.59 | 23.59 | 22.92 | 22.99 | 22.99 | -3.93% | 144,679 |
| Mar 12, 2025 | 24.22 | 24.22 | 23.70 | 23.93 | 23.93 | 2.40% | 31,154 |
| Mar 11, 2025 | 23.41 | 23.86 | 23.14 | 23.37 | 23.37 | -0.85% | 5,441 |
| Mar 10, 2025 | 24.70 | 24.70 | 23.11 | 23.57 | 23.57 | -7.79% | 14,592 |
| Mar 7, 2025 | 25.40 | 25.68 | 24.40 | 25.56 | 25.56 | 1.51% | 34,769 |
| Mar 6, 2025 | 25.67 | 26.21 | 25.17 | 25.18 | 25.18 | -5.59% | 8,245 |
| Mar 5, 2025 | 25.99 | 26.70 | 25.67 | 26.67 | 26.67 | 2.73% | 15,966 |
| Mar 4, 2025 | 25.71 | 26.55 | 25.25 | 25.96 | 25.96 | -0.80% | 39,478 |
| Mar 3, 2025 | 27.49 | 27.49 | 25.80 | 26.17 | 26.17 | -4.42% | 29,615 |
| Feb 28, 2025 | 26.57 | 27.42 | 26.21 | 27.38 | 27.38 | 3.44% | 155,069 |
| Feb 27, 2025 | 28.48 | 28.55 | 26.47 | 26.47 | 26.47 | -5.77% | 9,658 |
| Feb 26, 2025 | 28.11 | 28.60 | 27.95 | 28.09 | 28.09 | 0.43% | 69,500 |
| Feb 25, 2025 | 28.57 | 28.57 | 27.60 | 27.97 | 27.97 | -2.54% | 26,465 |
| Feb 24, 2025 | 29.42 | 29.42 | 28.70 | 28.70 | 28.70 | -2.51% | 44,398 |
| Feb 21, 2025 | 30.65 | 30.65 | 29.41 | 29.44 | 29.44 | -3.95% | 10,135 |
| Feb 20, 2025 | 30.42 | 30.68 | 30.24 | 30.65 | 30.65 | -0.87% | 185,754 |
| Feb 19, 2025 | 30.80 | 31.09 | 30.73 | 30.92 | 30.92 | 0.06% | 10,292 |
| Feb 18, 2025 | 30.91 | 30.94 | 30.63 | 30.90 | 30.90 | 0.23% | 98,128 |
| Feb 14, 2025 | 30.59 | 30.83 | 30.59 | 30.83 | 30.83 | 0.84% | 67,122 |
| Feb 13, 2025 | 30.01 | 30.57 | 30.01 | 30.57 | 30.57 | 2.84% | 2,356 |
| Feb 12, 2025 | 29.11 | 29.73 | 29.09 | 29.73 | 29.73 | 0.23% | 68,840 |
| Feb 11, 2025 | 29.64 | 29.86 | 29.64 | 29.66 | 29.66 | -0.64% | 1,190 |
| Feb 10, 2025 | 29.78 | 29.95 | 29.78 | 29.86 | 29.86 | 2.42% | 1,322 |
| Feb 7, 2025 | 29.44 | 29.69 | 29.11 | 29.15 | 29.15 | -2.46% | 124,764 |
| Feb 6, 2025 | 29.67 | 29.92 | 29.53 | 29.89 | 29.89 | 1.03% | 5,316 |
| Feb 5, 2025 | 29.05 | 29.58 | 28.95 | 29.58 | 29.58 | 0.85% | 7,617 |
| Feb 4, 2025 | 28.78 | 29.33 | 28.77 | 29.33 | 29.33 | 2.37% | 1,744 |
| Feb 3, 2025 | 28.12 | 28.83 | 28.12 | 28.65 | 28.65 | -1.65% | 218,686 |
| Jan 31, 2025 | 29.78 | 30.00 | 29.06 | 29.13 | 29.13 | -0.31% | 5,260 |
| Jan 30, 2025 | 29.31 | 29.40 | 28.93 | 29.22 | 29.22 | 0.90% | 2,466 |
| Jan 29, 2025 | 28.99 | 29.07 | 28.60 | 28.96 | 28.96 | -0.58% | 3,625 |
| Jan 28, 2025 | 28.68 | 29.13 | 28.68 | 29.13 | 29.13 | 3.04% | 122,462 |
| Jan 27, 2025 | 28.17 | 28.32 | 27.98 | 28.27 | 28.27 | -5.74% | 132,515 |
| Jan 24, 2025 | 30.24 | 30.24 | 29.99 | 29.99 | 29.99 | -1.15% | 910 |
| Jan 23, 2025 | 29.96 | 30.35 | 29.96 | 30.34 | 30.34 | 0.46% | 4,054 |
| Jan 22, 2025 | 30.08 | 30.24 | 30.08 | 30.20 | 30.20 | 2.44% | 7,112 |
| Jan 21, 2025 | 29.31 | 29.56 | 29.31 | 29.48 | 29.48 | 1.10% | 3,310 |
| Jan 17, 2025 | 29.01 | 29.26 | 28.87 | 29.16 | 29.16 | 3.33% | 105,219 |
| Jan 16, 2025 | 28.62 | 28.62 | 28.22 | 28.22 | 28.22 | -1.33% | 99,910 |
| Jan 15, 2025 | 28.29 | 28.70 | 28.29 | 28.60 | 28.60 | 4.65% | 206,423 |
| Jan 14, 2025 | 27.80 | 27.80 | 27.15 | 27.33 | 27.33 | -0.33% | 127,762 |
| Jan 13, 2025 | 26.98 | 27.42 | 26.98 | 27.42 | 27.42 | -0.76% | 395,439 |
| Jan 10, 2025 | 27.59 | 27.80 | 27.59 | 27.63 | 27.63 | -3.12% | 1,707 |
| Jan 8, 2025 | 28.42 | 28.52 | 28.42 | 28.52 | 28.52 | - | 30,372 |
| Jan 7, 2025 | 28.87 | 28.87 | 28.49 | 28.52 | 28.52 | -3.42% | 4,891 |
| Jan 6, 2025 | 29.36 | 29.53 | 29.35 | 29.53 | 29.53 | 2.14% | 26,986 |
| Jan 3, 2025 | 28.47 | 29.00 | 28.47 | 28.91 | 28.91 | 3.25% | 1,731 |