Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
181.53
+2.65 (1.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 178.41 | 181.54 | 177.02 | 181.54 | 181.54 | 1.48% | 3,445 |
| Oct 16, 2025 | 183.05 | 184.29 | 177.74 | 178.88 | 178.88 | -0.65% | 4,686 |
| Oct 15, 2025 | 180.74 | 182.02 | 178.06 | 180.06 | 180.06 | 1.07% | 1,968 |
| Oct 14, 2025 | 176.25 | 180.57 | 176.24 | 178.15 | 178.15 | -0.91% | 36,121 |
| Oct 13, 2025 | 178.80 | 182.42 | 178.00 | 179.78 | 179.78 | 3.91% | 2,416 |
| Oct 10, 2025 | 187.21 | 187.24 | 173.01 | 173.01 | 173.01 | -6.72% | 8,464 |
| Oct 9, 2025 | 186.44 | 186.44 | 185.10 | 185.48 | 185.48 | -0.47% | 3,837 |
| Oct 8, 2025 | 183.74 | 186.35 | 183.74 | 186.35 | 186.35 | 2.38% | 2,742 |
| Oct 7, 2025 | 185.39 | 185.39 | 182.01 | 182.01 | 182.01 | -1.22% | 6,059 |
| Oct 6, 2025 | 184.21 | 185.46 | 184.04 | 184.26 | 184.26 | 1.58% | 8,352 |
| Oct 3, 2025 | 184.08 | 184.08 | 181.17 | 181.40 | 181.40 | -0.85% | 3,646 |
| Oct 2, 2025 | 182.76 | 183.29 | 182.04 | 182.96 | 182.96 | 0.63% | 4,388 |
| Oct 1, 2025 | 178.94 | 182.10 | 178.94 | 181.82 | 181.82 | 1.02% | 5,654 |
| Sep 30, 2025 | 178.19 | 179.98 | 178.17 | 179.98 | 179.98 | 0.59% | 23,713 |
| Sep 29, 2025 | 179.89 | 181.06 | 178.03 | 178.92 | 178.92 | 0.70% | 10,789 |
| Sep 26, 2025 | 176.73 | 177.83 | 175.46 | 177.69 | 177.69 | 0.87% | 585,748 |
| Sep 25, 2025 | 175.55 | 176.99 | 175.55 | 176.16 | 176.16 | -0.89% | 2,722 |
| Sep 24, 2025 | 177.82 | 178.61 | 177.74 | 177.74 | 177.74 | -0.62% | 5,548 |
| Sep 23, 2025 | 180.00 | 180.00 | 178.85 | 178.85 | 178.85 | -1.43% | 1,241 |
| Sep 22, 2025 | 178.05 | 182.28 | 178.05 | 181.43 | 181.43 | 1.01% | 7,157 |
| Sep 19, 2025 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | 1.38% | 430 |
| Sep 18, 2025 | 176.29 | 177.69 | 176.11 | 177.16 | 177.16 | 1.99% | 1,420 |
| Sep 17, 2025 | 174.57 | 174.57 | 172.42 | 173.70 | 173.70 | -0.65% | 1,555 |
| Sep 16, 2025 | 174.70 | 175.18 | 174.20 | 174.84 | 174.84 | -0.06% | 2,115 |
| Sep 15, 2025 | 173.74 | 175.02 | 173.11 | 174.94 | 174.94 | 1.49% | 12,829 |
| Sep 12, 2025 | 172.01 | 172.71 | 172.01 | 172.37 | 172.37 | 0.74% | 78,379 |
| Sep 11, 2025 | 170.40 | 171.46 | 170.40 | 171.11 | 171.11 | 1.20% | 236,795 |
| Sep 10, 2025 | 168.44 | 169.09 | 168.35 | 169.09 | 169.09 | 0.02% | 74,507 |
| Sep 9, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 0.77% | 10 |
| Sep 8, 2025 | 167.88 | 167.88 | 167.77 | 167.77 | 167.77 | 1.01% | 563 |
| Sep 5, 2025 | 168.80 | 168.80 | 166.09 | 166.09 | 166.09 | -0.02% | 241 |
| Sep 4, 2025 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 2.01% | 39 |
| Sep 3, 2025 | 162.00 | 162.92 | 162.00 | 162.85 | 162.85 | 1.36% | 1,113 |
| Sep 2, 2025 | 157.60 | 160.66 | 157.60 | 160.66 | 160.66 | -1.52% | 2,221 |
| Aug 29, 2025 | 163.63 | 163.63 | 162.68 | 163.14 | 163.14 | -2.56% | 17,216 |
| Aug 28, 2025 | 166.40 | 167.43 | 166.40 | 167.43 | 167.43 | 1.11% | 3,466 |
| Aug 27, 2025 | 163.80 | 165.60 | 163.79 | 165.60 | 165.60 | 0.44% | 1,052 |
| Aug 26, 2025 | 164.48 | 164.87 | 164.22 | 164.87 | 164.87 | 0.65% | 2,605 |
| Aug 25, 2025 | 164.23 | 164.28 | 163.80 | 163.81 | 163.81 | -0.47% | 74,804 |
| Aug 22, 2025 | 161.01 | 164.58 | 161.00 | 164.58 | 164.58 | 3.10% | 953 |
| Aug 21, 2025 | 160.58 | 160.58 | 158.38 | 159.63 | 159.63 | -1.23% | 7,055 |
| Aug 20, 2025 | 162.02 | 162.02 | 158.55 | 161.62 | 161.62 | -0.89% | 4,841 |
| Aug 19, 2025 | 167.57 | 167.57 | 162.87 | 163.07 | 163.07 | -2.86% | 2,505 |
| Aug 18, 2025 | 167.77 | 167.88 | 167.05 | 167.88 | 167.88 | 0.07% | 1,090 |
| Aug 15, 2025 | 167.60 | 167.93 | 167.60 | 167.77 | 167.77 | -1.10% | 906 |
| Aug 14, 2025 | 169.65 | 169.67 | 169.64 | 169.64 | 169.64 | -0.07% | 657 |
| Aug 13, 2025 | 171.10 | 171.10 | 169.36 | 169.77 | 169.77 | 0.07% | 1,108 |
| Aug 12, 2025 | 166.63 | 169.65 | 166.63 | 169.65 | 169.65 | 2.69% | 1,382 |
| Aug 11, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.78% | 319 |
| Aug 8, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1.98% | 41 |