Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
28.52
0.00 (0.00%)
Jan 8, 2025, 4:00 PM EST - Market closed

MQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202528.4228.5228.4228.5228.52-30,372
Jan 7, 202528.8728.8728.4928.5228.52-3.42%4,891
Jan 6, 202529.3629.5329.3529.5329.532.14%26,986
Jan 3, 202528.4729.0028.4728.9128.913.25%1,731
Jan 2, 202528.0028.3627.5528.0028.00-0.39%4,614
Dec 31, 202428.5928.5928.1128.1128.11-1.78%8,809
Dec 30, 202428.6128.9928.2328.6228.62-2.62%4,019
Dec 27, 202429.4729.4728.9129.3929.39-2.62%10,048
Dec 26, 202430.0930.3230.0930.1830.18-0.26%8,361
Dec 24, 202429.9930.2629.9930.2630.262.68%740
Dec 23, 202429.1929.5129.1929.4729.471.80%106,462
Dec 20, 202427.9929.3427.9428.9528.941.94%9,613
Dec 19, 202428.9928.9928.4028.4028.39-1.05%8,470
Dec 18, 202428.9628.9628.7028.7028.69-6.97%4,234
Dec 17, 202430.8330.8530.8330.8530.84-0.90%854
Dec 16, 202430.6131.1330.6131.1331.122.81%3,068
Dec 13, 202430.2830.2830.2830.2830.271.54%588
Dec 12, 202429.8229.8229.8229.8229.81-1.29%479
Dec 11, 202430.2130.2130.2130.2130.203.49%3,756
Dec 10, 202429.5229.5229.1929.1929.18-0.78%2,894
Dec 9, 202429.7829.7829.4229.4229.41-1.47%634
Dec 6, 202429.7329.8629.7329.8629.851.81%1,515
Dec 5, 202429.5029.5829.3329.3329.32-0.64%3,162
Dec 4, 202429.3729.5229.3729.5229.512.22%231,489
Dec 3, 202428.4928.8828.4928.8828.870.59%2,798
Dec 2, 202428.1428.7128.1428.7128.702.21%5,279
Nov 29, 202427.6228.0927.6228.0928.081.66%4,487
Nov 27, 202427.8727.8727.6327.6327.62-1.60%16,314
Nov 26, 202427.9828.0827.9828.0828.071.04%1,263
Nov 25, 202427.9627.9627.6027.7927.780.32%3,325
Nov 22, 202427.6027.7627.6027.7027.690.33%6,772
Nov 21, 202427.2027.6427.2027.6127.600.58%1,290
Nov 20, 202427.1927.4626.9827.4527.44-0.18%129,168
Nov 19, 202427.1527.5026.7927.5027.491.29%608,829
Nov 18, 202426.8927.3126.8727.1527.141.46%58,536
Nov 15, 202427.4627.5026.6126.7626.75-4.46%4,633
Nov 14, 202428.1128.1128.0128.0128.00-1.51%598
Nov 13, 202428.4628.5828.3628.4428.43-0.28%107,564
Nov 12, 202428.4328.5228.4328.5228.51-0.42%2,256
Nov 11, 202428.6128.6428.5728.6428.63-0.07%908
Nov 8, 202428.6728.6728.5528.6628.650.10%4,791
Nov 7, 202428.3428.6428.3428.6328.623.06%13,958
Nov 6, 202427.7827.7827.7827.7827.775.27%624
Nov 5, 202426.0426.3926.0426.3926.382.57%800
Nov 4, 202425.7625.7625.7325.7325.72-0.62%509
Nov 1, 202425.7425.9725.7125.8925.881.37%5,120
Oct 31, 202426.3726.3725.5225.5425.53-4.95%12,135
Oct 30, 202427.0027.1926.8626.8726.86-1.50%18,019
Oct 29, 202426.6927.2826.6927.2827.271.79%1,984
Oct 28, 202427.1327.1326.7126.8026.790.04%2,222
Oct 25, 202426.9526.9526.7626.7926.781.44%745
Oct 24, 202426.1826.5126.1826.4126.401.34%105,976
Oct 23, 202425.7626.0625.7626.0626.05-3.09%1,584
Oct 22, 202426.7426.8926.7426.8926.880.15%770
Oct 21, 202426.7326.8526.7326.8526.840.45%1,390
Oct 18, 202426.7226.7326.7226.7326.721.21%402
Oct 17, 202426.6526.6526.4126.4126.400.11%1,816
Oct 16, 202426.1726.3826.1726.3826.37-0.04%1,319
Oct 15, 202427.1127.1126.3026.3926.38-2.48%3,326
Oct 14, 202427.1127.1127.0627.0627.051.65%49,189
Oct 11, 202426.5826.6226.5826.6226.610.11%876
Oct 10, 202426.6226.6226.5926.5926.58-0.11%954
Oct 9, 202426.4226.6226.4226.6226.611.56%1,572
Oct 8, 202425.7126.2525.7126.2126.202.82%2,432
Oct 7, 202426.0626.0625.4725.4925.48-2.19%3,769
Oct 4, 202426.0226.0625.7026.0626.052.40%3,361
Oct 3, 202425.3325.4525.3325.4525.44-0.16%974
Oct 2, 202425.4425.6525.4425.4925.480.35%1,612
Oct 1, 202425.4325.5125.2525.4025.39-2.94%4,589
Sep 30, 202425.9526.1725.8526.1726.160.50%1,416
Sep 27, 202426.2626.2626.0426.0426.03-1.06%1,555
Sep 26, 202426.6326.6425.9726.3226.311.35%6,216
Sep 25, 202425.9326.0625.9325.9725.960.58%3,311
Sep 24, 202425.8325.9325.4925.8225.810.55%5,181
Sep 23, 202425.7025.7025.6225.6825.670.65%7,409
Sep 20, 202425.4725.5625.4725.5225.51-0.46%3,051
Sep 19, 202425.4025.8225.4025.6325.635.13%501
Sep 18, 202424.6624.6624.3824.3824.38-0.78%275
Sep 17, 202424.8924.8924.5824.5824.57-0.15%490
Sep 16, 202424.5824.6424.4524.6124.61-0.98%2,813
Sep 13, 202424.9324.9324.8124.8624.851.07%1,962
Sep 12, 202424.2824.6024.2724.6024.591.67%559
Sep 11, 202423.2324.1923.2324.1924.194.73%451
Sep 10, 202422.7623.1022.7623.1023.091.84%666
Sep 9, 202422.6222.6822.4822.6822.682.68%1,079
Sep 6, 202423.2923.3322.0822.0922.08-5.26%3,740
Sep 5, 202423.6723.6723.2723.3223.31-0.26%1,612
Sep 4, 202423.2523.6023.0523.3823.37-0.47%4,115