Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
27.76
+0.06 (0.22%)
May 16, 2025, 10:30 AM - Market open
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 27.55 | 27.96 | 27.47 | 27.70 | 27.70 | -0.07% | 3,014 |
| May 14, 2025 | 27.55 | 27.77 | 27.52 | 27.72 | 27.72 | 0.76% | 1,589 |
| May 13, 2025 | 26.79 | 27.59 | 26.79 | 27.51 | 27.51 | 3.19% | 77,259 |
| May 12, 2025 | 26.54 | 26.66 | 26.15 | 26.66 | 26.66 | 7.94% | 4,577 |
| May 9, 2025 | 24.60 | 24.77 | 24.60 | 24.70 | 24.70 | -0.13% | 50,061 |
| May 8, 2025 | 25.10 | 25.13 | 24.73 | 24.73 | 24.73 | 1.90% | 28,407 |
| May 7, 2025 | 24.24 | 24.45 | 23.91 | 24.27 | 24.27 | 0.51% | 139,190 |
| May 6, 2025 | 23.97 | 24.18 | 23.96 | 24.15 | 24.15 | -1.57% | 43,332 |
| May 5, 2025 | 24.32 | 24.72 | 24.32 | 24.53 | 24.53 | -1.27% | 2,694 |
| May 2, 2025 | 24.66 | 25.04 | 24.66 | 24.85 | 24.85 | 2.92% | 31,793 |
| May 1, 2025 | 24.22 | 24.64 | 23.99 | 24.14 | 24.14 | 2.64% | 57,671 |
| Apr 30, 2025 | 22.68 | 23.68 | 22.36 | 23.52 | 23.52 | -0.08% | 78,783 |
| Apr 29, 2025 | 23.08 | 23.65 | 23.08 | 23.54 | 23.54 | 1.41% | 49,069 |
| Apr 28, 2025 | 23.17 | 23.34 | 22.62 | 23.21 | 23.21 | -0.43% | 56,106 |
| Apr 25, 2025 | 22.68 | 23.31 | 22.68 | 23.31 | 23.31 | 2.47% | 403,020 |
| Apr 24, 2025 | 21.70 | 22.76 | 21.69 | 22.75 | 22.75 | 5.96% | 84,392 |
| Apr 23, 2025 | 21.95 | 22.34 | 21.34 | 21.47 | 21.47 | 4.68% | 242,168 |
| Apr 22, 2025 | 20.03 | 20.72 | 19.83 | 20.51 | 20.51 | 5.72% | 3,687 |
| Apr 21, 2025 | 19.40 | 19.57 | 18.91 | 19.40 | 19.40 | -5.29% | 33,172 |
| Apr 17, 2025 | 20.62 | 20.83 | 20.24 | 20.48 | 20.48 | -0.18% | 22,225 |
| Apr 16, 2025 | 21.12 | 21.32 | 19.91 | 20.52 | 20.52 | -6.17% | 20,148 |
| Apr 15, 2025 | 22.05 | 22.18 | 21.75 | 21.87 | 21.87 | 0.18% | 25,832 |
| Apr 14, 2025 | 22.52 | 22.52 | 21.52 | 21.83 | 21.83 | 1.44% | 265,672 |
| Apr 11, 2025 | 20.45 | 21.68 | 20.45 | 21.52 | 21.52 | 4.11% | 9,828 |
| Apr 10, 2025 | 21.45 | 21.54 | 19.57 | 20.67 | 20.67 | -8.58% | 40,315 |
| Apr 9, 2025 | 18.42 | 22.77 | 17.91 | 22.61 | 22.61 | 25.61% | 121,827 |
| Apr 8, 2025 | 20.08 | 20.38 | 18.00 | 18.00 | 18.00 | -3.02% | 95,053 |
| Apr 7, 2025 | 16.61 | 19.57 | 16.60 | 18.56 | 18.56 | 0.32% | 39,616 |
| Apr 4, 2025 | 19.76 | 20.00 | 18.50 | 18.50 | 18.50 | -12.24% | 9,898 |
| Apr 3, 2025 | 21.79 | 21.86 | 21.08 | 21.08 | 21.08 | -11.09% | 7,112 |
| Apr 2, 2025 | 23.42 | 23.80 | 23.42 | 23.71 | 23.71 | 1.41% | 9,020 |
| Apr 1, 2025 | 22.93 | 23.46 | 22.68 | 23.38 | 23.38 | 1.61% | 85,974 |
| Mar 31, 2025 | 22.31 | 23.04 | 22.21 | 23.01 | 23.01 | -0.04% | 7,045 |
| Mar 28, 2025 | 24.16 | 24.24 | 23.00 | 23.02 | 23.02 | -5.50% | 5,683 |
| Mar 27, 2025 | 24.42 | 24.89 | 24.36 | 24.36 | 24.36 | -1.34% | 77,646 |
| Mar 26, 2025 | 25.33 | 25.33 | 24.60 | 24.69 | 24.69 | -3.93% | 133,727 |
| Mar 25, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 1.26% | 125,052 |
| Mar 24, 2025 | 25.04 | 25.49 | 25.04 | 25.38 | 25.38 | 4.53% | 11,168 |
| Mar 21, 2025 | 23.64 | 24.28 | 23.64 | 24.28 | 24.28 | 0.71% | 37,789 |
| Mar 20, 2025 | 24.39 | 24.55 | 24.03 | 24.11 | 24.11 | -0.74% | 64,212 |
| Mar 19, 2025 | 23.74 | 24.39 | 23.74 | 24.29 | 24.29 | 2.88% | 51,219 |
| 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 |