Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
153.33
+0.98 (0.64%)
At close: Jun 27, 2025, 4:00 PM
152.82
-0.51 (-0.33%)
After-hours: Jun 27, 2025, 4:16 PM EDT
MQQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 150.77 | 150.77 | 149.22 | 149.70 | 149.70 | 0.45% | 7,983 |
Jun 24, 2025 | 147.34 | 149.45 | 147.27 | 149.03 | 149.03 | 3.04% | 68,306 |
Jun 23, 2025 | 141.18 | 144.64 | 141.18 | 144.64 | 144.64 | 2.06% | 2,692 |
Jun 20, 2025 | 144.38 | 144.38 | 141.71 | 141.73 | 141.73 | -0.88% | 2,464 |
Jun 18, 2025 | 143.35 | 143.35 | 142.99 | 142.99 | 142.99 | -0.05% | 732 |
Jun 17, 2025 | 144.73 | 144.73 | 143.05 | 143.05 | 143.05 | -1.81% | 986 |
Jun 16, 2025 | 144.65 | 146.58 | 144.42 | 145.68 | 145.68 | 2.63% | 4,328 |
Jun 13, 2025 | 143.40 | 143.56 | 141.64 | 141.95 | 141.95 | -2.62% | 3,753 |
Jun 12, 2025 | 145.22 | 146.29 | 145.14 | 145.77 | 145.77 | 0.37% | 5,081 |
Jun 11, 2025 | 146.41 | 146.92 | 143.89 | 145.23 | 145.23 | -0.49% | 8,961 |
Jun 10, 2025 | 144.64 | 145.94 | 143.63 | 145.94 | 145.94 | 1.08% | 15,847 |
Jun 9, 2025 | 144.94 | 144.94 | 144.06 | 144.38 | 144.38 | 0.46% | 22,766 |
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 |