Tradr 2X Long Triple Q Quarterly ETF (QQQP)
NASDAQ: QQQP · Real-Time Price · USD
21.50
+0.98 (4.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed
QQQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.18 | 21.79 | 21.18 | 21.79 | 21.79 | 6.19% | 4,974 |
| Apr 23, 2025 | 20.97 | 21.35 | 20.51 | 20.52 | 20.52 | 4.37% | 9,731 |
| Apr 22, 2025 | 19.14 | 19.74 | 19.00 | 19.66 | 19.66 | 5.76% | 2,957 |
| Apr 21, 2025 | 18.94 | 18.94 | 18.12 | 18.59 | 18.59 | -5.44% | 9,266 |
| Apr 17, 2025 | 19.68 | 19.68 | 19.57 | 19.66 | 19.66 | 0.05% | 2,374 |
| Apr 16, 2025 | 19.95 | 20.37 | 19.07 | 19.65 | 19.65 | -6.25% | 107,520 |
| Apr 15, 2025 | 21.08 | 21.21 | 20.82 | 20.96 | 20.96 | -0.14% | 16,757 |
| Apr 14, 2025 | 21.64 | 21.64 | 20.63 | 20.99 | 20.99 | 2.09% | 7,546 |
| Apr 11, 2025 | 19.93 | 20.79 | 19.39 | 20.56 | 20.56 | 3.06% | 61,004 |
| Apr 10, 2025 | 20.69 | 20.69 | 18.97 | 19.95 | 19.95 | -7.55% | 8,265 |
| Apr 9, 2025 | 17.06 | 21.58 | 17.06 | 21.58 | 21.58 | 26.49% | 14,160 |
| Apr 8, 2025 | 19.18 | 19.37 | 16.62 | 17.06 | 17.06 | -3.56% | 3,556 |
| Apr 7, 2025 | 16.59 | 18.19 | 16.50 | 17.69 | 17.69 | 0.34% | 11,655 |
| Apr 4, 2025 | 18.95 | 19.19 | 17.63 | 17.63 | 17.63 | -12.94% | 222,540 |
| Apr 3, 2025 | 20.69 | 20.74 | 20.25 | 20.25 | 20.25 | -10.60% | 1,294 |
| Apr 2, 2025 | 22.88 | 22.88 | 22.46 | 22.65 | 22.65 | 1.43% | 2,396 |
| Apr 1, 2025 | 21.85 | 22.42 | 21.64 | 22.33 | 22.33 | 1.64% | 6,998 |
| Mar 31, 2025 | 21.18 | 22.05 | 21.09 | 21.97 | 21.97 | -0.05% | 5,489 |
| Mar 28, 2025 | 23.19 | 23.19 | 21.91 | 21.98 | 21.98 | -5.71% | 23,915 |
| Mar 27, 2025 | 23.26 | 23.55 | 23.26 | 23.31 | 23.31 | -1.40% | 2,885 |
| Mar 26, 2025 | 24.28 | 24.28 | 23.64 | 23.64 | 23.64 | -4.06% | 1,143 |
| Mar 25, 2025 | 24.59 | 24.64 | 24.50 | 24.64 | 24.64 | 1.11% | 5,626 |
| Mar 24, 2025 | 24.26 | 24.41 | 24.22 | 24.37 | 24.37 | 4.68% | 15,140 |
| Mar 21, 2025 | 22.66 | 23.28 | 22.61 | 23.28 | 23.28 | 0.74% | 6,099 |
| Mar 20, 2025 | 23.41 | 23.42 | 23.04 | 23.11 | 23.11 | -0.60% | 1,213 |
| Mar 19, 2025 | 22.74 | 23.33 | 22.74 | 23.25 | 23.25 | 2.90% | 3,176 |
| Mar 18, 2025 | 22.74 | 22.74 | 22.51 | 22.59 | 22.59 | -3.69% | 7,055 |
| Mar 17, 2025 | 23.15 | 23.80 | 23.15 | 23.46 | 23.46 | 1.05% | 80,746 |
| Mar 14, 2025 | 22.69 | 23.22 | 22.49 | 23.22 | 23.22 | 5.63% | 3,960 |
| Mar 13, 2025 | 22.39 | 22.39 | 21.82 | 21.98 | 21.98 | -4.13% | 4,057 |
| Mar 12, 2025 | 23.18 | 23.28 | 22.66 | 22.93 | 22.93 | 2.72% | 9,063 |
| Mar 11, 2025 | 22.46 | 22.69 | 22.16 | 22.32 | 22.32 | -0.80% | 2,984 |
| Mar 10, 2025 | 23.43 | 23.47 | 22.01 | 22.50 | 22.50 | -8.25% | 9,383 |
| Mar 7, 2025 | 24.32 | 24.52 | 23.30 | 24.52 | 24.52 | 1.77% | 4,703 |
| Mar 6, 2025 | 24.57 | 24.72 | 24.10 | 24.10 | 24.10 | -5.80% | 3,018 |
| Mar 5, 2025 | 25.02 | 25.62 | 24.59 | 25.58 | 25.58 | 2.78% | 6,215 |
| Mar 4, 2025 | 24.77 | 25.00 | 24.19 | 24.89 | 24.89 | -0.63% | 21,266 |
| Mar 3, 2025 | 26.36 | 26.36 | 24.88 | 25.05 | 25.05 | -4.62% | 5,317 |
| Feb 28, 2025 | 25.33 | 26.26 | 25.21 | 26.26 | 26.26 | 3.27% | 7,294 |
| Feb 27, 2025 | 26.90 | 26.90 | 25.41 | 25.43 | 25.43 | -5.43% | 3,810 |
| Feb 26, 2025 | 27.18 | 27.27 | 26.66 | 26.89 | 26.89 | 0.23% | 1,095 |
| Feb 25, 2025 | 27.37 | 27.37 | 26.42 | 26.83 | 26.83 | -2.40% | 13,727 |
| Feb 24, 2025 | 28.08 | 28.09 | 27.49 | 27.49 | 27.49 | -2.45% | 2,769 |
| Feb 21, 2025 | 29.00 | 29.00 | 28.15 | 28.17 | 28.17 | -3.94% | 1,178 |
| Feb 20, 2025 | 29.43 | 29.50 | 29.10 | 29.33 | 29.33 | -0.90% | 1,231 |
| Feb 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.09% | 216 |
| Feb 18, 2025 | 30.21 | 30.21 | 29.39 | 29.57 | 29.57 | 0.38% | 2,677 |
| Feb 14, 2025 | 29.32 | 29.50 | 29.32 | 29.46 | 29.46 | 0.65% | 1,095 |
| Feb 13, 2025 | 29.02 | 29.27 | 29.02 | 29.27 | 29.27 | 2.82% | 990 |
| Feb 12, 2025 | 28.28 | 28.49 | 28.28 | 28.47 | 28.47 | 0.19% | 915 |