Tradr 2X Long Triple Q Weekly ETF (QQQW)
NASDAQ: QQQW · Real-Time Price · USD
26.47
-1.32 (-4.75%)
Nov 15, 2024, 4:00 PM EST - Market closed
QQQW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 27.18 | 27.20 | 26.35 | 26.48 | 26.48 | -4.75% | 1,412 |
| Nov 14, 2024 | 28.00 | 28.00 | 27.78 | 27.80 | 27.80 | -1.41% | 1,243 |
| Nov 13, 2024 | 28.18 | 28.38 | 28.06 | 28.19 | 28.19 | -0.37% | 65,404 |
| Nov 12, 2024 | 28.42 | 28.42 | 28.27 | 28.30 | 28.30 | -0.50% | 33,165 |
| Nov 11, 2024 | 28.28 | 28.44 | 28.27 | 28.44 | 28.44 | -0.02% | 3,950 |
| Nov 8, 2024 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | 0.20% | 439 |
| Nov 7, 2024 | 28.16 | 28.43 | 28.16 | 28.39 | 28.39 | 2.94% | 40,590 |
| Nov 6, 2024 | 27.12 | 27.58 | 27.12 | 27.58 | 27.58 | 5.49% | 2,168 |
| Nov 5, 2024 | 26.03 | 26.14 | 26.03 | 26.14 | 26.14 | 2.49% | 316 |
| Nov 4, 2024 | 25.62 | 25.62 | 25.48 | 25.51 | 25.51 | -0.70% | 421 |
| Nov 1, 2024 | 25.81 | 25.81 | 25.69 | 25.69 | 25.69 | 1.44% | 386 |
| Oct 31, 2024 | 25.98 | 25.98 | 25.32 | 25.32 | 25.32 | -4.92% | 36,416 |
| Oct 30, 2024 | 26.80 | 26.80 | 26.63 | 26.63 | 26.63 | -1.66% | 124,376 |
| Oct 29, 2024 | 26.80 | 27.16 | 26.80 | 27.08 | 27.08 | 2.01% | 2,532 |
| Oct 28, 2024 | 26.63 | 26.63 | 26.55 | 26.55 | 26.55 | -0.13% | 2,232 |
| Oct 25, 2024 | 27.00 | 27.00 | 26.55 | 26.58 | 26.58 | 1.26% | 3,833 |
| Oct 24, 2024 | 26.16 | 26.31 | 26.16 | 26.25 | 26.25 | 1.66% | 13,315 |
| Oct 23, 2024 | 26.39 | 26.39 | 25.52 | 25.82 | 25.82 | -3.19% | 486 |
| Oct 22, 2024 | 26.58 | 26.72 | 26.37 | 26.67 | 26.67 | 0.31% | 4,316 |
| Oct 21, 2024 | 26.71 | 26.71 | 26.36 | 26.59 | 26.59 | 0.23% | 1,782 |
| Oct 18, 2024 | 26.54 | 26.54 | 26.53 | 26.53 | 26.53 | 1.20% | 168 |
| Oct 17, 2024 | 26.37 | 26.52 | 26.22 | 26.22 | 26.22 | 0.06% | 15,899 |
| Oct 16, 2024 | 26.23 | 26.23 | 26.11 | 26.20 | 26.20 | 0.33% | 11,648 |
| Oct 15, 2024 | 26.92 | 26.92 | 25.96 | 26.11 | 26.11 | -2.85% | 50,552 |
| Oct 14, 2024 | 26.74 | 27.00 | 26.74 | 26.88 | 26.88 | 1.59% | 202,466 |
| Oct 11, 2024 | 26.43 | 26.54 | 26.40 | 26.46 | 26.46 | 0.33% | 106,453 |
| Oct 10, 2024 | 26.31 | 26.39 | 26.28 | 26.37 | 26.37 | -0.39% | 204,658 |
| Oct 9, 2024 | 26.01 | 26.47 | 26.01 | 26.47 | 26.47 | 1.60% | 30,087 |
| Oct 8, 2024 | 25.91 | 26.06 | 25.91 | 26.06 | 26.06 | 3.17% | 411 |
| Oct 7, 2024 | 25.22 | 25.26 | 24.89 | 25.26 | 25.26 | -2.43% | 15,681 |
| Oct 4, 2024 | 25.72 | 25.89 | 25.72 | 25.89 | 25.89 | 2.43% | 4,007 |
| Oct 3, 2024 | 25.19 | 25.27 | 25.15 | 25.27 | 25.27 | -0.19% | 1,115 |
| Oct 2, 2024 | 25.17 | 25.32 | 25.16 | 25.32 | 25.32 | 0.46% | 41,485 |
| Oct 1, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -2.92% | 177 |
| Sep 30, 2024 | 25.46 | 26.00 | 25.45 | 25.97 | 25.97 | 0.67% | 187,432 |
| Sep 27, 2024 | 25.78 | 25.81 | 24.82 | 25.79 | 25.79 | -1.44% | 139,521 |
| Sep 26, 2024 | 25.87 | 26.19 | 25.86 | 26.17 | 26.17 | 1.56% | 109,575 |
| Sep 25, 2024 | 25.92 | 25.95 | 25.77 | 25.77 | 25.77 | 0.43% | 1,321 |
| Sep 24, 2024 | 25.42 | 25.78 | 25.32 | 25.66 | 25.66 | 0.62% | 114,498 |
| Sep 23, 2024 | 25.52 | 25.53 | 25.47 | 25.50 | 25.50 | 0.54% | 29,261 |
| Sep 20, 2024 | 25.26 | 25.36 | 25.26 | 25.36 | 25.36 | -0.46% | 166 |
| Sep 19, 2024 | 25.39 | 25.68 | 25.33 | 25.48 | 25.48 | 5.14% | 25,206 |
| Sep 18, 2024 | 24.47 | 24.47 | 24.23 | 24.23 | 24.23 | -0.76% | 109,774 |
| Sep 17, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.16% | 32 |
| Sep 16, 2024 | 24.39 | 24.46 | 24.39 | 24.46 | 24.46 | -0.97% | 112 |
| Sep 13, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 24.70 | 1.04% | 615 |
| Sep 12, 2024 | 24.48 | 24.48 | 24.45 | 24.45 | 24.45 | 1.60% | 571 |
| Sep 11, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 4.52% | 6 |
| Sep 10, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.66% | 105 |
| Sep 9, 2024 | 22.40 | 22.64 | 22.40 | 22.64 | 22.64 | 2.37% | 206 |
| Sep 6, 2024 | 22.93 | 22.93 | 22.12 | 22.12 | 22.12 | -5.12% | 368 |
| Sep 5, 2024 | 23.32 | 23.40 | 23.31 | 23.31 | 23.31 | -0.29% | 10,757 |
| Sep 4, 2024 | 23.05 | 23.46 | 23.04 | 23.38 | 23.38 | -0.40% | 6,531 |