Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
26.76
-1.25 (-4.46%)
Nov 15, 2024, 4:00 PM EST - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 27.46 | 27.50 | 26.61 | 26.76 | 26.76 | -4.46% | 4,633 |
| Nov 14, 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 28.01 | -1.51% | 598 |
| Nov 13, 2024 | 28.46 | 28.58 | 28.36 | 28.44 | 28.44 | -0.28% | 107,564 |
| Nov 12, 2024 | 28.43 | 28.52 | 28.43 | 28.52 | 28.52 | -0.42% | 2,256 |
| Nov 11, 2024 | 28.61 | 28.64 | 28.57 | 28.64 | 28.64 | -0.07% | 908 |
| Nov 8, 2024 | 28.67 | 28.67 | 28.55 | 28.66 | 28.66 | 0.10% | 4,791 |
| Nov 7, 2024 | 28.34 | 28.64 | 28.34 | 28.63 | 28.63 | 3.06% | 13,958 |
| Nov 6, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 5.27% | 624 |
| Nov 5, 2024 | 26.04 | 26.39 | 26.04 | 26.39 | 26.39 | 2.57% | 800 |
| Nov 4, 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 25.73 | -0.62% | 509 |
| Nov 1, 2024 | 25.74 | 25.97 | 25.71 | 25.89 | 25.89 | 1.37% | 5,120 |
| Oct 31, 2024 | 26.37 | 26.37 | 25.52 | 25.54 | 25.54 | -4.95% | 12,135 |
| Oct 30, 2024 | 27.00 | 27.19 | 26.86 | 26.87 | 26.87 | -1.50% | 18,019 |
| Oct 29, 2024 | 26.69 | 27.28 | 26.69 | 27.28 | 27.28 | 1.79% | 1,984 |
| Oct 28, 2024 | 27.13 | 27.13 | 26.71 | 26.80 | 26.80 | 0.04% | 2,222 |
| Oct 25, 2024 | 26.95 | 26.95 | 26.76 | 26.79 | 26.79 | 1.44% | 745 |
| Oct 24, 2024 | 26.18 | 26.51 | 26.18 | 26.41 | 26.41 | 1.34% | 105,976 |
| Oct 23, 2024 | 25.76 | 26.06 | 25.76 | 26.06 | 26.06 | -3.09% | 1,584 |
| Oct 22, 2024 | 26.74 | 26.89 | 26.74 | 26.89 | 26.89 | 0.15% | 770 |
| Oct 21, 2024 | 26.73 | 26.85 | 26.73 | 26.85 | 26.85 | 0.45% | 1,390 |
| Oct 18, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | 1.21% | 402 |
| Oct 17, 2024 | 26.65 | 26.65 | 26.41 | 26.41 | 26.41 | 0.11% | 1,816 |
| Oct 16, 2024 | 26.17 | 26.38 | 26.17 | 26.38 | 26.38 | -0.04% | 1,319 |
| Oct 15, 2024 | 27.11 | 27.11 | 26.30 | 26.39 | 26.39 | -2.48% | 3,326 |
| Oct 14, 2024 | 27.11 | 27.11 | 27.06 | 27.06 | 27.06 | 1.65% | 49,189 |
| Oct 11, 2024 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 0.11% | 876 |
| Oct 10, 2024 | 26.62 | 26.62 | 26.59 | 26.59 | 26.59 | -0.11% | 954 |
| Oct 9, 2024 | 26.42 | 26.62 | 26.42 | 26.62 | 26.62 | 1.56% | 1,572 |
| Oct 8, 2024 | 25.71 | 26.25 | 25.71 | 26.21 | 26.21 | 2.82% | 2,432 |
| Oct 7, 2024 | 26.06 | 26.06 | 25.47 | 25.49 | 25.49 | -2.19% | 3,769 |
| Oct 4, 2024 | 26.02 | 26.06 | 25.70 | 26.06 | 26.06 | 2.40% | 3,361 |
| Oct 3, 2024 | 25.33 | 25.45 | 25.33 | 25.45 | 25.45 | -0.16% | 974 |
| Oct 2, 2024 | 25.44 | 25.65 | 25.44 | 25.49 | 25.49 | 0.35% | 1,612 |
| Oct 1, 2024 | 25.43 | 25.51 | 25.25 | 25.40 | 25.40 | -2.94% | 4,589 |
| Sep 30, 2024 | 25.95 | 26.17 | 25.85 | 26.17 | 26.17 | 0.50% | 1,416 |
| Sep 27, 2024 | 26.26 | 26.26 | 26.04 | 26.04 | 26.04 | -1.06% | 1,555 |
| Sep 26, 2024 | 26.63 | 26.64 | 25.97 | 26.32 | 26.32 | 1.35% | 6,216 |
| Sep 25, 2024 | 25.93 | 26.06 | 25.93 | 25.97 | 25.97 | 0.58% | 3,311 |
| Sep 24, 2024 | 25.83 | 25.93 | 25.49 | 25.82 | 25.82 | 0.55% | 5,181 |
| Sep 23, 2024 | 25.70 | 25.70 | 25.62 | 25.68 | 25.68 | 0.65% | 7,409 |
| Sep 20, 2024 | 25.47 | 25.56 | 25.47 | 25.52 | 25.52 | -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 | 24.58 | -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 | 24.86 | 1.07% | 1,962 |
| Sep 12, 2024 | 24.28 | 24.60 | 24.27 | 24.60 | 24.60 | 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 | 23.10 | 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 | 22.09 | -5.26% | 3,740 |
| Sep 5, 2024 | 23.67 | 23.67 | 23.27 | 23.32 | 23.32 | -0.26% | 1,612 |
| Sep 4, 2024 | 23.25 | 23.60 | 23.05 | 23.38 | 23.38 | -0.47% | 4,115 |