Tradr 2X Long Innovation 100 Quarterly ETF (QQQP)
NASDAQ: QQQP · Real-Time Price · USD
182.08
+1.71 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
182.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
QQQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.64 | 181.99 | 180.64 | 181.83 | - | 0.81% | 305 |
| Dec 4, 2025 | 180.37 | 180.37 | 180.37 | 180.37 | 180.36 | -0.35% | 116 |
| Dec 3, 2025 | 179.55 | 180.99 | 179.55 | 180.99 | 180.99 | 0.38% | 1,912 |
| Dec 2, 2025 | 180.28 | 180.31 | 180.28 | 180.31 | 180.31 | 1.74% | 302 |
| Dec 1, 2025 | 177.22 | 177.32 | 177.22 | 177.22 | 177.22 | -0.79% | 480 |
| Nov 28, 2025 | 178.59 | 178.64 | 178.59 | 178.64 | 178.64 | 1.36% | 271 |
| Nov 26, 2025 | 176.58 | 176.58 | 176.25 | 176.25 | 176.25 | 1.75% | 670 |
| Nov 25, 2025 | 170.91 | 173.22 | 170.91 | 173.22 | 173.22 | 1.12% | 1,898 |
| Nov 24, 2025 | 169.45 | 171.30 | 169.15 | 171.30 | 171.30 | 5.56% | 795 |
| Nov 21, 2025 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | 1.49% | 121 |
| Nov 20, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -4.80% | 1,926 |
| Nov 19, 2025 | 166.54 | 167.96 | 166.15 | 167.96 | 167.96 | 0.93% | 817 |
| Nov 18, 2025 | 164.07 | 166.41 | 164.07 | 166.41 | 166.41 | -2.17% | 312 |
| Nov 17, 2025 | 173.71 | 173.71 | 168.69 | 170.11 | 170.11 | -1.70% | 645 |
| Nov 14, 2025 | 175.72 | 175.72 | 173.05 | 173.05 | 173.05 | 0.09% | 1,258 |
| Nov 13, 2025 | 174.90 | 174.90 | 172.90 | 172.90 | 172.90 | -3.98% | 328 |
| Nov 12, 2025 | 180.06 | 180.06 | 180.06 | 180.06 | 180.06 | -0.20% | 92 |
| Nov 11, 2025 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | -0.76% | 335 |
| Nov 10, 2025 | 180.06 | 182.38 | 180.06 | 181.79 | 181.79 | 4.46% | 513 |
| Nov 7, 2025 | 172.68 | 174.03 | 168.93 | 174.03 | 174.03 | -0.58% | 1,124 |
| Nov 6, 2025 | 174.41 | 177.59 | 174.41 | 175.03 | 175.03 | -3.76% | 554 |
| Nov 5, 2025 | 181.94 | 181.94 | 181.39 | 181.87 | 181.87 | 1.37% | 1,207 |
| Nov 4, 2025 | 181.30 | 183.60 | 179.41 | 179.41 | 179.41 | -3.95% | 1,501 |
| Nov 3, 2025 | 186.43 | 186.78 | 186.15 | 186.78 | 186.78 | 0.61% | 842 |
| Oct 31, 2025 | 185.99 | 185.99 | 185.12 | 185.65 | 185.65 | 1.00% | 636 |
| Oct 30, 2025 | 186.44 | 186.62 | 183.80 | 183.80 | 183.80 | -2.72% | 1,614 |
| Oct 29, 2025 | 189.82 | 190.01 | 187.26 | 188.93 | 188.93 | 0.84% | 1,757 |
| Oct 28, 2025 | 186.94 | 187.37 | 185.71 | 187.35 | 187.35 | 1.18% | 1,796 |
| Oct 27, 2025 | 183.32 | 185.17 | 183.32 | 185.17 | 185.17 | 3.57% | 806 |
| Oct 24, 2025 | 179.20 | 179.20 | 178.24 | 178.79 | 178.79 | 2.03% | 854 |
| Oct 23, 2025 | 171.58 | 175.23 | 171.56 | 175.23 | 175.23 | 1.82% | 2,226 |
| Oct 22, 2025 | 171.86 | 172.61 | 171.63 | 172.09 | 172.09 | -2.25% | 4,832 |
| Oct 21, 2025 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - | 120 |
| Oct 20, 2025 | 176.50 | 176.53 | 176.05 | 176.05 | 176.05 | 2.53% | 472 |
| Oct 17, 2025 | 167.75 | 172.05 | 167.75 | 171.70 | 171.70 | 1.49% | 1,011 |
| Oct 16, 2025 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | -0.70% | 120 |
| Oct 15, 2025 | 168.58 | 170.38 | 168.58 | 170.38 | 170.38 | 1.13% | 2,004 |
| Oct 14, 2025 | 165.74 | 171.09 | 165.74 | 168.47 | 168.47 | -1.00% | 3,029 |
| Oct 13, 2025 | 170.00 | 170.18 | 170.00 | 170.18 | 170.18 | 4.01% | 3,226 |
| Oct 10, 2025 | 166.90 | 167.40 | 163.61 | 163.61 | 163.61 | -6.76% | 2,446 |
| Oct 9, 2025 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | -0.24% | 202 |
| Oct 8, 2025 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 2.15% | 687 |
| Oct 7, 2025 | 172.07 | 172.92 | 171.79 | 172.17 | 172.17 | -1.22% | 3,670 |
| Oct 6, 2025 | 174.32 | 174.43 | 173.99 | 174.30 | 174.30 | 1.59% | 3,419 |
| Oct 3, 2025 | 173.43 | 174.03 | 171.54 | 171.56 | 171.56 | -0.87% | 3,695 |
| Oct 2, 2025 | 172.19 | 173.20 | 172.19 | 173.06 | 173.06 | 0.69% | 3,519 |
| Oct 1, 2025 | 168.57 | 171.88 | 168.56 | 171.88 | 171.88 | 0.97% | 84,603 |
| Sep 30, 2025 | 168.57 | 170.22 | 168.57 | 170.22 | 170.22 | 0.57% | 86,406 |
| Sep 29, 2025 | 169.30 | 169.32 | 169.26 | 169.26 | 169.26 | 0.75% | 627 |
| Sep 26, 2025 | 166.66 | 168.00 | 165.89 | 168.00 | 168.00 | 0.87% | 1,166 |