Tradr 2x Long Triple Q Quarterly Etf (QQQP)
NASDAQ: QQQP · Real-Time Price · USD
27.45
+0.57 (2.11%)
Dec 2, 2024, 4:00 PM EST - Market closed
QQQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 27.16 | 27.48 | 27.15 | 27.45 | 27.45 | 2.11% | 2,515 |
| Nov 29, 2024 | 26.50 | 26.88 | 26.50 | 26.88 | 26.88 | 1.78% | 441 |
| Nov 27, 2024 | 26.43 | 26.48 | 26.41 | 26.41 | 26.41 | -1.72% | 1,059 |
| Nov 26, 2024 | 26.75 | 26.87 | 26.68 | 26.87 | 26.87 | 1.08% | 10,817 |
| Nov 25, 2024 | 26.89 | 27.01 | 26.33 | 26.59 | 26.59 | 0.10% | 30,770 |
| Nov 22, 2024 | 26.52 | 26.57 | 26.29 | 26.56 | 26.56 | 0.57% | 102,087 |
| Nov 21, 2024 | 26.03 | 26.54 | 25.93 | 26.41 | 26.41 | 0.68% | 2,986 |
| Nov 20, 2024 | 25.94 | 26.23 | 25.81 | 26.23 | 26.23 | -0.25% | 5,461 |
| Nov 19, 2024 | 25.75 | 26.30 | 25.75 | 26.30 | 26.30 | 1.38% | 6,714 |
| Nov 18, 2024 | 26.08 | 26.08 | 25.88 | 25.94 | 25.94 | 1.26% | 1,035 |
| Nov 15, 2024 | 26.27 | 26.27 | 25.43 | 25.62 | 25.62 | -4.55% | 1,584 |
| Nov 14, 2024 | 27.09 | 27.10 | 26.84 | 26.84 | 26.84 | -1.40% | 1,524 |
| Nov 13, 2024 | 27.20 | 27.48 | 27.17 | 27.22 | 27.22 | -0.31% | 3,336 |
| Nov 12, 2024 | 27.39 | 27.41 | 27.26 | 27.31 | 27.31 | -0.25% | 2,377 |
| Nov 11, 2024 | 27.59 | 27.59 | 27.18 | 27.37 | 27.37 | -0.23% | 5,498 |
| Nov 8, 2024 | 27.38 | 27.44 | 27.31 | 27.44 | 27.44 | 0.06% | 19,248 |
| Nov 7, 2024 | 27.14 | 27.43 | 27.10 | 27.42 | 27.42 | 3.11% | 20,445 |
| Nov 6, 2024 | 26.21 | 26.59 | 26.16 | 26.59 | 26.59 | 5.52% | 5,985 |
| Nov 5, 2024 | 24.89 | 25.24 | 24.84 | 25.20 | 25.20 | 2.53% | 45,509 |
| Nov 4, 2024 | 24.71 | 24.92 | 24.58 | 24.58 | 24.58 | -0.71% | 11,263 |
| Nov 1, 2024 | 24.73 | 24.95 | 24.68 | 24.76 | 24.76 | 1.08% | 8,682 |
| Oct 31, 2024 | 25.05 | 25.05 | 24.41 | 24.49 | 24.49 | -4.56% | 5,344 |
| Oct 30, 2024 | 25.90 | 26.01 | 25.66 | 25.66 | 25.66 | -1.53% | 2,761 |
| Oct 29, 2024 | 25.98 | 26.20 | 25.98 | 26.06 | 26.06 | 1.83% | 15,540 |
| Oct 28, 2024 | 25.78 | 25.79 | 25.59 | 25.59 | 25.59 | 0.01% | 9,173 |
| Oct 25, 2024 | 26.06 | 26.06 | 25.59 | 25.59 | 25.59 | 1.11% | 920 |
| Oct 24, 2024 | 25.23 | 25.39 | 25.02 | 25.31 | 25.31 | 1.64% | 127,173 |
| Oct 23, 2024 | 25.43 | 25.43 | 24.67 | 24.90 | 24.90 | -3.16% | 43,130 |
| Oct 22, 2024 | 25.50 | 25.83 | 25.50 | 25.71 | 25.71 | 0.33% | 3,250 |
| Oct 21, 2024 | 25.69 | 25.69 | 25.59 | 25.63 | 25.63 | 0.16% | 2,988 |
| Oct 18, 2024 | 25.57 | 25.64 | 25.51 | 25.59 | 25.59 | 1.31% | 12,305 |
| Oct 17, 2024 | 25.58 | 25.58 | 25.25 | 25.26 | 25.26 | 0.25% | 3,669 |
| Oct 16, 2024 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | 0.25% | 670 |
| Oct 15, 2024 | 25.93 | 26.05 | 25.03 | 25.13 | 25.13 | -2.94% | 27,972 |
| Oct 14, 2024 | 25.73 | 26.02 | 25.72 | 25.89 | 25.89 | 1.62% | 31,556 |
| Oct 11, 2024 | 25.24 | 25.55 | 25.24 | 25.48 | 25.48 | 0.27% | 123,030 |
| Oct 10, 2024 | 25.29 | 26.34 | 25.23 | 25.41 | 25.41 | -0.32% | 25,995 |
| Oct 9, 2024 | 24.95 | 25.49 | 24.95 | 25.49 | 25.49 | 1.63% | 11,455 |
| Oct 8, 2024 | 24.50 | 25.50 | 24.50 | 25.08 | 25.08 | 3.15% | 4,577 |
| Oct 7, 2024 | 24.97 | 25.29 | 24.32 | 24.32 | 24.32 | -2.51% | 7,973 |
| Oct 4, 2024 | 24.88 | 25.93 | 24.66 | 24.94 | 24.94 | 2.50% | 29,687 |
| Oct 3, 2024 | 24.38 | 24.46 | 24.23 | 24.34 | 24.34 | -0.23% | 7,343 |
| Oct 2, 2024 | 25.91 | 25.93 | 23.98 | 24.39 | 24.39 | 0.51% | 29,128 |