Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
224.48
+2.49 (1.12%)
At close: Aug 25, 2026, 4:00 PM EDT
225.00
+0.52 (0.23%)
After-hours: Aug 25, 2026, 7:07 PM EDT
MQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 223.83 | 224.98 | 222.88 | 223.57 | 223.57 | 0.71% | 3,175 |
| Aug 24, 2026 | 220.85 | 223.20 | 219.80 | 221.99 | 221.99 | -1.89% | 4,423 |
| Aug 21, 2026 | 224.55 | 226.72 | 224.55 | 226.28 | 226.28 | 0.64% | 5,581 |
| Aug 20, 2026 | 226.74 | 226.74 | 224.55 | 224.83 | 224.83 | -1.30% | 3,187 |
| Aug 19, 2026 | 229.00 | 229.50 | 227.75 | 227.80 | 227.80 | -0.50% | 10,060 |
| Aug 18, 2026 | 230.15 | 231.11 | 228.68 | 228.94 | 228.94 | -3.21% | 42,238 |
| Aug 17, 2026 | 239.04 | 239.04 | 236.16 | 236.52 | 236.52 | -0.21% | 203,391 |
| Aug 14, 2026 | 238.02 | 238.02 | 235.79 | 237.01 | 237.01 | -0.42% | 211,451 |
| Aug 13, 2026 | 230.77 | 238.79 | 230.77 | 238.02 | 238.02 | 2.21% | 14,192 |
| Aug 12, 2026 | 233.62 | 234.30 | 232.30 | 232.86 | 232.86 | 1.37% | 13,850 |
| Aug 11, 2026 | 232.14 | 232.14 | 228.48 | 229.72 | 229.72 | -0.64% | 209,588 |
| Aug 10, 2026 | 233.00 | 233.00 | 230.89 | 231.19 | 231.19 | -0.77% | 208,058 |
| Aug 7, 2026 | 233.00 | 233.02 | 230.75 | 232.99 | 232.99 | 2.27% | 12,319 |
| Aug 6, 2026 | 229.69 | 229.69 | 227.28 | 227.82 | 227.82 | -0.81% | 13,609 |
| Aug 5, 2026 | 236.23 | 236.23 | 228.72 | 229.68 | 229.68 | -1.55% | 5,339 |
| Aug 4, 2026 | 232.23 | 234.35 | 231.97 | 233.29 | 233.29 | 6.46% | 85,709 |
| Aug 3, 2026 | 211.35 | 220.35 | 210.84 | 219.13 | 219.13 | 3.15% | 29,346 |
| Jul 31, 2026 | 217.23 | 217.23 | 207.49 | 212.44 | 212.44 | 1.69% | 86,917 |
| Jul 30, 2026 | 202.56 | 208.91 | 202.56 | 208.91 | 208.91 | 7.66% | 6,169 |
| Jul 29, 2026 | 202.49 | 205.04 | 194.05 | 194.05 | 194.05 | -4.77% | 8,712 |
| Jul 28, 2026 | 200.81 | 206.26 | 198.38 | 203.76 | 203.76 | -1.98% | 12,098 |
| Jul 27, 2026 | 212.61 | 212.61 | 204.57 | 207.87 | 207.87 | -0.55% | 12,118 |
| Jul 24, 2026 | 213.01 | 213.26 | 208.06 | 209.02 | 209.02 | -2.59% | 58,433 |
| Jul 23, 2026 | 216.04 | 216.12 | 212.17 | 214.59 | 214.59 | -4.15% | 6,951 |
| Jul 22, 2026 | 224.11 | 225.17 | 223.33 | 223.88 | 223.88 | -1.10% | 8,628 |
| Jul 21, 2026 | 224.39 | 226.64 | 222.97 | 226.36 | 226.36 | 4.18% | 43,874 |
| Jul 20, 2026 | 221.85 | 222.77 | 216.75 | 217.28 | 217.28 | -0.25% | 71,325 |
| Jul 17, 2026 | 216.62 | 220.64 | 216.29 | 217.83 | 217.83 | -2.78% | 27,183 |
| Jul 16, 2026 | 228.04 | 228.04 | 222.02 | 224.06 | 224.06 | -3.43% | 6,038 |
| Jul 15, 2026 | 234.26 | 234.92 | 228.50 | 232.02 | 232.01 | -0.87% | 20,427 |
| Jul 14, 2026 | 233.10 | 235.27 | 230.76 | 234.05 | 234.05 | 2.40% | 138,670 |
| Jul 13, 2026 | 230.96 | 232.18 | 227.26 | 228.56 | 228.56 | -3.75% | 54,193 |
| Jul 10, 2026 | 234.83 | 238.06 | 234.05 | 237.46 | 237.46 | 0.68% | 10,894 |
| Jul 9, 2026 | 232.72 | 236.67 | 231.67 | 235.85 | 235.85 | 3.20% | 45,349 |
| Jul 8, 2026 | 224.69 | 228.53 | 224.24 | 228.53 | 228.53 | 0.76% | 288,077 |
| Jul 7, 2026 | 230.31 | 230.56 | 224.89 | 226.82 | 226.82 | -3.82% | 34,565 |
| Jul 6, 2026 | 234.26 | 237.73 | 234.26 | 235.84 | 235.84 | 2.65% | 31,452 |
| Jul 2, 2026 | 237.67 | 241.78 | 226.36 | 229.74 | 229.74 | -3.32% | 104,256 |
| Jul 1, 2026 | 240.96 | 241.37 | 237.64 | 237.64 | 237.64 | -3.23% | 22,262 |
| Jun 30, 2026 | 237.48 | 245.88 | 237.48 | 245.58 | 245.58 | 3.66% | 67,122 |
| Jun 29, 2026 | 230.44 | 237.34 | 226.21 | 236.91 | 236.91 | 4.40% | 9,540 |
| Jun 26, 2026 | 224.60 | 230.38 | 224.30 | 226.92 | 226.92 | -1.76% | 8,842 |
| Jun 25, 2026 | 237.63 | 237.63 | 225.94 | 230.99 | 230.99 | 1.51% | 69,947 |
| Jun 24, 2026 | 230.90 | 230.90 | 225.57 | 227.56 | 227.56 | -1.43% | 67,105 |
| Jun 23, 2026 | 233.99 | 234.40 | 230.34 | 230.86 | 230.86 | -6.32% | 46,150 |
| Jun 22, 2026 | 249.96 | 250.35 | 244.58 | 246.43 | 246.43 | -0.84% | 37,236 |
| Jun 18, 2026 | 243.87 | 248.50 | 243.41 | 248.50 | 248.50 | 5.19% | 35,230 |
| Jun 17, 2026 | 244.02 | 244.18 | 234.92 | 236.24 | 236.24 | -2.11% | 81,977 |
| Jun 16, 2026 | 248.97 | 248.98 | 240.88 | 241.34 | 241.34 | -3.29% | 90,952 |
| Jun 15, 2026 | 247.44 | 250.73 | 247.44 | 249.56 | 249.56 | 5.91% | 53,327 |