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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 2, 2025 | 28.00 | 28.36 | 27.55 | 28.00 | 28.00 | -0.39% | 4,614 |
Dec 31, 2024 | 28.59 | 28.59 | 28.11 | 28.11 | 28.11 | -1.78% | 8,809 |
Dec 30, 2024 | 28.61 | 28.99 | 28.23 | 28.62 | 28.62 | -2.62% | 4,019 |
Dec 27, 2024 | 29.47 | 29.47 | 28.91 | 29.39 | 29.39 | -2.62% | 10,048 |
Dec 26, 2024 | 30.09 | 30.32 | 30.09 | 30.18 | 30.18 | -0.26% | 8,361 |
Dec 24, 2024 | 29.99 | 30.26 | 29.99 | 30.26 | 30.26 | 2.68% | 740 |
Dec 23, 2024 | 29.19 | 29.51 | 29.19 | 29.47 | 29.47 | 1.80% | 106,462 |
Dec 20, 2024 | 27.99 | 29.34 | 27.94 | 28.95 | 28.94 | 1.94% | 9,613 |
Dec 19, 2024 | 28.99 | 28.99 | 28.40 | 28.40 | 28.39 | -1.05% | 8,470 |
Dec 18, 2024 | 28.96 | 28.96 | 28.70 | 28.70 | 28.69 | -6.97% | 4,234 |
Dec 17, 2024 | 30.83 | 30.85 | 30.83 | 30.85 | 30.84 | -0.90% | 854 |
Dec 16, 2024 | 30.61 | 31.13 | 30.61 | 31.13 | 31.12 | 2.81% | 3,068 |
Dec 13, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.27 | 1.54% | 588 |
Dec 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.81 | -1.29% | 479 |
Dec 11, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.20 | 3.49% | 3,756 |
Dec 10, 2024 | 29.52 | 29.52 | 29.19 | 29.19 | 29.18 | -0.78% | 2,894 |
Dec 9, 2024 | 29.78 | 29.78 | 29.42 | 29.42 | 29.41 | -1.47% | 634 |
Dec 6, 2024 | 29.73 | 29.86 | 29.73 | 29.86 | 29.85 | 1.81% | 1,515 |
Dec 5, 2024 | 29.50 | 29.58 | 29.33 | 29.33 | 29.32 | -0.64% | 3,162 |
Dec 4, 2024 | 29.37 | 29.52 | 29.37 | 29.52 | 29.51 | 2.22% | 231,489 |
Dec 3, 2024 | 28.49 | 28.88 | 28.49 | 28.88 | 28.87 | 0.59% | 2,798 |
Dec 2, 2024 | 28.14 | 28.71 | 28.14 | 28.71 | 28.70 | 2.21% | 5,279 |
Nov 29, 2024 | 27.62 | 28.09 | 27.62 | 28.09 | 28.08 | 1.66% | 4,487 |
Nov 27, 2024 | 27.87 | 27.87 | 27.63 | 27.63 | 27.62 | -1.60% | 16,314 |
Nov 26, 2024 | 27.98 | 28.08 | 27.98 | 28.08 | 28.07 | 1.04% | 1,263 |
Nov 25, 2024 | 27.96 | 27.96 | 27.60 | 27.79 | 27.78 | 0.32% | 3,325 |
Nov 22, 2024 | 27.60 | 27.76 | 27.60 | 27.70 | 27.69 | 0.33% | 6,772 |
Nov 21, 2024 | 27.20 | 27.64 | 27.20 | 27.61 | 27.60 | 0.58% | 1,290 |
Nov 20, 2024 | 27.19 | 27.46 | 26.98 | 27.45 | 27.44 | -0.18% | 129,168 |
Nov 19, 2024 | 27.15 | 27.50 | 26.79 | 27.50 | 27.49 | 1.29% | 608,829 |
Nov 18, 2024 | 26.89 | 27.31 | 26.87 | 27.15 | 27.14 | 1.46% | 58,536 |
Nov 15, 2024 | 27.46 | 27.50 | 26.61 | 26.76 | 26.75 | -4.46% | 4,633 |
Nov 14, 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 28.00 | -1.51% | 598 |
Nov 13, 2024 | 28.46 | 28.58 | 28.36 | 28.44 | 28.43 | -0.28% | 107,564 |
Nov 12, 2024 | 28.43 | 28.52 | 28.43 | 28.52 | 28.51 | -0.42% | 2,256 |
Nov 11, 2024 | 28.61 | 28.64 | 28.57 | 28.64 | 28.63 | -0.07% | 908 |
Nov 8, 2024 | 28.67 | 28.67 | 28.55 | 28.66 | 28.65 | 0.10% | 4,791 |
Nov 7, 2024 | 28.34 | 28.64 | 28.34 | 28.63 | 28.62 | 3.06% | 13,958 |
Nov 6, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.77 | 5.27% | 624 |
Nov 5, 2024 | 26.04 | 26.39 | 26.04 | 26.39 | 26.38 | 2.57% | 800 |
Nov 4, 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 25.72 | -0.62% | 509 |
Nov 1, 2024 | 25.74 | 25.97 | 25.71 | 25.89 | 25.88 | 1.37% | 5,120 |
Oct 31, 2024 | 26.37 | 26.37 | 25.52 | 25.54 | 25.53 | -4.95% | 12,135 |
Oct 30, 2024 | 27.00 | 27.19 | 26.86 | 26.87 | 26.86 | -1.50% | 18,019 |
Oct 29, 2024 | 26.69 | 27.28 | 26.69 | 27.28 | 27.27 | 1.79% | 1,984 |
Oct 28, 2024 | 27.13 | 27.13 | 26.71 | 26.80 | 26.79 | 0.04% | 2,222 |
Oct 25, 2024 | 26.95 | 26.95 | 26.76 | 26.79 | 26.78 | 1.44% | 745 |
Oct 24, 2024 | 26.18 | 26.51 | 26.18 | 26.41 | 26.40 | 1.34% | 105,976 |
Oct 23, 2024 | 25.76 | 26.06 | 25.76 | 26.06 | 26.05 | -3.09% | 1,584 |
Oct 22, 2024 | 26.74 | 26.89 | 26.74 | 26.89 | 26.88 | 0.15% | 770 |
Oct 21, 2024 | 26.73 | 26.85 | 26.73 | 26.85 | 26.84 | 0.45% | 1,390 |
Oct 18, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 26.72 | 1.21% | 402 |
Oct 17, 2024 | 26.65 | 26.65 | 26.41 | 26.41 | 26.40 | 0.11% | 1,816 |
Oct 16, 2024 | 26.17 | 26.38 | 26.17 | 26.38 | 26.37 | -0.04% | 1,319 |
Oct 15, 2024 | 27.11 | 27.11 | 26.30 | 26.39 | 26.38 | -2.48% | 3,326 |
Oct 14, 2024 | 27.11 | 27.11 | 27.06 | 27.06 | 27.05 | 1.65% | 49,189 |
Oct 11, 2024 | 26.58 | 26.62 | 26.58 | 26.62 | 26.61 | 0.11% | 876 |
Oct 10, 2024 | 26.62 | 26.62 | 26.59 | 26.59 | 26.58 | -0.11% | 954 |
Oct 9, 2024 | 26.42 | 26.62 | 26.42 | 26.62 | 26.61 | 1.56% | 1,572 |
Oct 8, 2024 | 25.71 | 26.25 | 25.71 | 26.21 | 26.20 | 2.82% | 2,432 |
Oct 7, 2024 | 26.06 | 26.06 | 25.47 | 25.49 | 25.48 | -2.19% | 3,769 |
Oct 4, 2024 | 26.02 | 26.06 | 25.70 | 26.06 | 26.05 | 2.40% | 3,361 |
Oct 3, 2024 | 25.33 | 25.45 | 25.33 | 25.45 | 25.44 | -0.16% | 974 |
Oct 2, 2024 | 25.44 | 25.65 | 25.44 | 25.49 | 25.48 | 0.35% | 1,612 |
Oct 1, 2024 | 25.43 | 25.51 | 25.25 | 25.40 | 25.39 | -2.94% | 4,589 |
Sep 30, 2024 | 25.95 | 26.17 | 25.85 | 26.17 | 26.16 | 0.50% | 1,416 |
Sep 27, 2024 | 26.26 | 26.26 | 26.04 | 26.04 | 26.03 | -1.06% | 1,555 |
Sep 26, 2024 | 26.63 | 26.64 | 25.97 | 26.32 | 26.31 | 1.35% | 6,216 |
Sep 25, 2024 | 25.93 | 26.06 | 25.93 | 25.97 | 25.96 | 0.58% | 3,311 |
Sep 24, 2024 | 25.83 | 25.93 | 25.49 | 25.82 | 25.81 | 0.55% | 5,181 |
Sep 23, 2024 | 25.70 | 25.70 | 25.62 | 25.68 | 25.67 | 0.65% | 7,409 |
Sep 20, 2024 | 25.47 | 25.56 | 25.47 | 25.52 | 25.51 | -0.46% | 3,051 |
Sep 19, 2024 | 25.40 | 25.82 | 25.40 | 25.63 | 25.63 | 5.13% | 501 |
Sep 18, 2024 | 24.66 | 24.66 | 24.38 | 24.38 | 24.38 | -0.78% | 275 |
Sep 17, 2024 | 24.89 | 24.89 | 24.58 | 24.58 | 24.57 | -0.15% | 490 |
Sep 16, 2024 | 24.58 | 24.64 | 24.45 | 24.61 | 24.61 | -0.98% | 2,813 |
Sep 13, 2024 | 24.93 | 24.93 | 24.81 | 24.86 | 24.85 | 1.07% | 1,962 |
Sep 12, 2024 | 24.28 | 24.60 | 24.27 | 24.60 | 24.59 | 1.67% | 559 |
Sep 11, 2024 | 23.23 | 24.19 | 23.23 | 24.19 | 24.19 | 4.73% | 451 |
Sep 10, 2024 | 22.76 | 23.10 | 22.76 | 23.10 | 23.09 | 1.84% | 666 |
Sep 9, 2024 | 22.62 | 22.68 | 22.48 | 22.68 | 22.68 | 2.68% | 1,079 |
Sep 6, 2024 | 23.29 | 23.33 | 22.08 | 22.09 | 22.08 | -5.26% | 3,740 |
Sep 5, 2024 | 23.67 | 23.67 | 23.27 | 23.32 | 23.31 | -0.26% | 1,612 |
Sep 4, 2024 | 23.25 | 23.60 | 23.05 | 23.38 | 23.37 | -0.47% | 4,115 |