Skip to main content
Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
153.33
+0.99 (0.65%)
At close: Jun 27, 2025, 4:00 PM
152.82
-0.51 (-0.33%)
After-hours: Jun 27, 2025, 4:16 PM EDT

MQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025153.64153.82152.82153.33153.330.65%843
Jun 26, 2025150.96152.54150.24152.35152.351.77%6,071
Jun 25, 2025150.77150.77149.22149.70149.700.45%7,983
Jun 24, 2025147.34149.45147.27149.03149.033.04%68,306
Jun 23, 2025141.18144.64141.18144.64144.642.06%2,692
Jun 20, 2025144.38144.38141.71141.73141.73-0.88%2,464
Jun 18, 2025143.35143.35142.99142.99142.99-0.05%732
Jun 17, 2025144.73144.73143.05143.05143.05-1.81%986
Jun 16, 2025144.65146.58144.42145.68145.682.63%4,328
Jun 13, 2025143.40143.56141.64141.95141.95-2.62%3,753
Jun 12, 2025145.22146.29145.14145.77145.770.37%5,081
Jun 11, 2025146.41146.92143.89145.23145.23-0.49%8,961
Jun 10, 2025144.64145.94143.63145.94145.941.08%15,847
Jun 9, 2025144.94144.94144.06144.38144.380.46%22,766
Jun 6, 2025143.95144.49143.32143.72143.721.87%2,658
Jun 5, 2025142.72145.43141.05141.08141.08-1.50%22,332
Jun 4, 2025143.92143.92142.89143.23143.230.25%62,610
Jun 3, 2025142.40142.87142.40142.87142.871.43%259
Jun 2, 2025137.45140.85137.45140.85140.851.45%36,009
May 30, 2025138.40139.05135.20138.83138.830.06%18,755
May 29, 2025142.00142.00138.35138.75138.750.33%721
May 28, 2025139.95139.95138.00138.30138.30-0.90%18,875
May 27, 2025137.55139.55137.55139.55139.554.37%951
May 23, 2025132.00134.30132.00133.70133.70-1.69%357
May 22, 2025135.35137.25135.35136.00136.000.09%2,808
May 21, 2025137.70140.55135.33135.88135.88-2.66%37,377
May 20, 2025138.70139.60138.70139.60139.60-0.39%10,555
May 19, 2025138.85140.55138.55140.15140.150.22%7,212
May 16, 2025138.80140.30138.65139.84139.840.97%39,843
May 15, 2025137.73139.80137.35138.50138.50-0.07%602
May 14, 2025137.75138.85137.60138.60138.600.76%317
May 13, 2025133.95137.95133.95137.55137.553.19%15,451
May 12, 2025132.70133.30130.75133.30133.307.94%915
May 9, 2025123.00123.85123.00123.49123.49-0.13%10,012
May 8, 2025125.50125.65123.65123.65123.651.90%5,681
May 7, 2025121.20122.25119.55121.34121.340.51%27,838
May 6, 2025119.85120.90119.80120.73120.73-1.56%8,666
May 5, 2025121.60123.60121.60122.65122.65-1.27%538
May 2, 2025123.30125.20123.30124.23124.232.92%6,358
May 1, 2025121.10123.20119.95120.70120.702.64%11,534
Apr 30, 2025113.40118.40111.80117.60117.60-0.07%15,756
Apr 29, 2025115.40118.25115.40117.69117.691.41%9,813
Apr 28, 2025115.85116.70113.10116.05116.05-0.43%11,221
Apr 25, 2025113.40116.55113.40116.55116.552.47%80,604
Apr 24, 2025108.51113.80108.45113.75113.755.96%16,878
Apr 23, 2025109.75111.70106.70107.35107.354.68%48,433
Apr 22, 2025100.15103.5899.14102.55102.555.72%737
Apr 21, 202597.0097.8594.5597.0097.00-5.29%6,634
Apr 17, 2025103.10104.15101.20102.42102.42-0.17%4,445
Apr 16, 2025105.60106.6099.55102.60102.60-6.17%4,029