Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
22.76
+1.29 (6.01%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 25.99 | 26.70 | 25.67 | 26.67 | 26.67 | 2.73% | 15,966 |
| Mar 4, 2025 | 25.71 | 26.55 | 25.25 | 25.96 | 25.96 | -0.80% | 39,478 |
| Mar 3, 2025 | 27.49 | 27.49 | 25.80 | 26.17 | 26.17 | -4.42% | 29,615 |
| Feb 28, 2025 | 26.57 | 27.42 | 26.21 | 27.38 | 27.38 | 3.44% | 155,069 |
| Feb 27, 2025 | 28.48 | 28.55 | 26.47 | 26.47 | 26.47 | -5.77% | 9,658 |
| Feb 26, 2025 | 28.11 | 28.60 | 27.95 | 28.09 | 28.09 | 0.43% | 69,500 |
| Feb 25, 2025 | 28.57 | 28.57 | 27.60 | 27.97 | 27.97 | -2.54% | 26,465 |
| Feb 24, 2025 | 29.42 | 29.42 | 28.70 | 28.70 | 28.70 | -2.51% | 44,398 |
| Feb 21, 2025 | 30.65 | 30.65 | 29.41 | 29.44 | 29.44 | -3.95% | 10,135 |
| Feb 20, 2025 | 30.42 | 30.68 | 30.24 | 30.65 | 30.65 | -0.87% | 185,754 |
| Feb 19, 2025 | 30.80 | 31.09 | 30.73 | 30.92 | 30.92 | 0.06% | 10,292 |
| Feb 18, 2025 | 30.91 | 30.94 | 30.63 | 30.90 | 30.90 | 0.23% | 98,128 |
| Feb 14, 2025 | 30.59 | 30.83 | 30.59 | 30.83 | 30.83 | 0.84% | 67,122 |
| Feb 13, 2025 | 30.01 | 30.57 | 30.01 | 30.57 | 30.57 | 2.84% | 2,356 |
| Feb 12, 2025 | 29.11 | 29.73 | 29.09 | 29.73 | 29.73 | 0.23% | 68,840 |