Tradr 2X Long Triple Q Weekly ETF (QQQW)
30.24
-0.06 (-0.20%)
Inactive · Last trade price
on Feb 21, 2025
QQQW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Feb 21, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.20% | 149 |
| Feb 20, 2025 | 30.30 | 30.30 | 30.29 | 30.30 | 30.30 | 0.05% | 602 |
| Feb 19, 2025 | 30.30 | 30.30 | 30.22 | 30.29 | 30.29 | -0.15% | 1,503 |
| Feb 18, 2025 | 30.34 | 30.34 | 30.27 | 30.33 | 30.33 | -0.01% | 1,087 |
| Feb 14, 2025 | 30.15 | 30.33 | 30.15 | 30.33 | 30.33 | 0.87% | 427 |
| Feb 13, 2025 | 29.80 | 30.07 | 29.80 | 30.07 | 30.07 | 2.82% | 564 |
| Feb 12, 2025 | 29.09 | 29.24 | 29.07 | 29.24 | 29.24 | 0.05% | 708 |
| Feb 11, 2025 | 29.37 | 29.37 | 29.23 | 29.23 | 29.23 | -0.48% | 1,552 |
| Feb 10, 2025 | 29.07 | 29.37 | 29.07 | 29.37 | 29.37 | 2.23% | 1,092 |
| Feb 7, 2025 | 29.20 | 29.20 | 28.73 | 28.73 | 28.73 | -2.38% | 2,216 |
| Feb 6, 2025 | 29.26 | 29.43 | 29.17 | 29.43 | 29.43 | 0.89% | 2,293 |
| Feb 5, 2025 | 28.53 | 29.17 | 28.53 | 29.17 | 29.17 | 0.86% | 1,731 |
| Feb 4, 2025 | 28.42 | 28.93 | 28.42 | 28.92 | 28.92 | 2.41% | 1,978 |
| Feb 3, 2025 | 27.63 | 28.26 | 27.51 | 28.24 | 28.24 | -1.47% | 1,797 |
| Jan 31, 2025 | 29.41 | 29.71 | 28.66 | 28.66 | 28.66 | -0.59% | 2,584 |
| Jan 30, 2025 | 29.09 | 29.09 | 28.80 | 28.83 | 28.83 | 0.98% | 1,087 |
| Jan 29, 2025 | 28.57 | 28.59 | 28.14 | 28.55 | 28.55 | -0.52% | 1,621 |
| Jan 28, 2025 | 27.97 | 28.70 | 27.94 | 28.70 | 28.70 | 3.16% | 3,463 |
| Jan 27, 2025 | 27.87 | 28.03 | 27.80 | 27.82 | 27.82 | -5.95% | 3,243 |
| Jan 24, 2025 | 29.78 | 29.78 | 29.50 | 29.58 | 29.58 | -1.10% | 1,137 |
| Jan 23, 2025 | 29.48 | 29.91 | 29.47 | 29.91 | 29.91 | 0.40% | 2,091 |
| Jan 22, 2025 | 29.87 | 30.02 | 29.79 | 29.79 | 29.79 | 2.51% | 1,700 |
| Jan 21, 2025 | 28.84 | 29.17 | 28.84 | 29.06 | 29.06 | 1.23% | 2,820 |
| Jan 17, 2025 | 28.73 | 28.73 | 28.71 | 28.71 | 28.71 | 3.11% | 3,359 |
| Jan 16, 2025 | 28.31 | 28.31 | 27.84 | 27.84 | 27.84 | -1.30% | 944 |
| Jan 15, 2025 | 28.10 | 28.25 | 28.10 | 28.21 | 28.21 | 4.63% | 872 |
| Jan 14, 2025 | 27.17 | 27.17 | 26.96 | 26.96 | 26.96 | -0.44% | 312 |
| Jan 13, 2025 | 26.70 | 27.08 | 26.70 | 27.08 | 27.08 | -0.66% | 455 |
| Jan 10, 2025 | 27.17 | 27.55 | 27.17 | 27.26 | 27.26 | -3.20% | 620 |
| Jan 8, 2025 | 28.07 | 28.24 | 28.07 | 28.16 | 28.16 | 0.18% | 3,712 |
| Jan 7, 2025 | 29.26 | 29.26 | 28.11 | 28.11 | 28.11 | -3.86% | 4,817 |
| Jan 6, 2025 | 29.21 | 29.31 | 29.14 | 29.24 | 29.24 | 2.32% | 561 |
| Jan 3, 2025 | 28.10 | 28.60 | 28.10 | 28.58 | 28.58 | 3.24% | 106,635 |
| Jan 2, 2025 | 28.10 | 28.10 | 27.34 | 27.68 | 27.68 | -0.30% | 1,846 |
| Dec 31, 2024 | 27.83 | 27.84 | 27.73 | 27.76 | 27.76 | -1.86% | 1,308 |
| Dec 30, 2024 | 28.10 | 28.65 | 27.92 | 28.29 | 28.29 | -2.52% | 19,035 |
| Dec 27, 2024 | 29.38 | 29.38 | 28.86 | 29.02 | 29.02 | -2.81% | 1,673 |
| Dec 26, 2024 | 29.80 | 29.98 | 29.62 | 29.86 | 29.86 | -0.01% | 5,923 |
| Dec 24, 2024 | 29.47 | 29.86 | 29.47 | 29.86 | 29.86 | 2.50% | 2,088 |
| Dec 23, 2024 | 28.82 | 29.15 | 28.41 | 29.13 | 29.13 | 2.01% | 70,710 |
| Dec 20, 2024 | 28.88 | 29.16 | 28.51 | 28.56 | 28.56 | 1.78% | 8,177 |
| Dec 19, 2024 | 28.84 | 28.84 | 28.06 | 28.06 | 28.06 | -1.52% | 6,373 |
| Dec 18, 2024 | 30.50 | 30.54 | 28.30 | 28.49 | 28.49 | -6.70% | 4,291 |
| Dec 17, 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 30.54 | -0.91% | 521 |
| Dec 16, 2024 | 30.31 | 30.82 | 30.29 | 30.82 | 30.82 | 2.81% | 13,297 |
| Dec 13, 2024 | 29.78 | 29.98 | 29.78 | 29.98 | 29.98 | 1.34% | 487 |
| Dec 12, 2024 | 29.53 | 29.58 | 29.53 | 29.58 | 29.58 | -1.20% | 163,874 |
| Dec 11, 2024 | 29.67 | 29.94 | 29.67 | 29.94 | 29.94 | 3.78% | 6,380 |
| Dec 10, 2024 | 29.36 | 29.36 | 28.80 | 28.85 | 28.85 | -0.79% | 169,661 |