Skip to main content

Tradr 2X Long Triple Q Monthly ETF (NQ: MQQQ )

27.61 +0.16 (+0.58%)
Official Closing Price Updated: 4:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 27.20 27.64 27.20 27.61 1,290 +0.16(+0.58%)
Nov 20, 2024 27.19 27.46 26.98 27.45 129,168 -0.05(-0.18%)
Nov 19, 2024 27.15 27.50 26.79 27.50 608,829 +0.35(+1.29%)
Nov 18, 2024 26.89 27.31 26.87 27.15 58,536 +0.39(+1.46%)
Nov 15, 2024 27.46 27.50 26.61 26.76 4,633 -1.25(-4.46%)
Nov 14, 2024 28.11 28.11 28.01 28.01 598 -0.43(-1.51%)
Nov 13, 2024 28.46 28.58 28.36 28.44 107,564 -0.08(-0.28%)
Nov 12, 2024 28.43 28.52 28.43 28.52 2,256 -0.12(-0.42%)
Nov 11, 2024 28.61 28.64 28.57 28.64 908 -0.02(-0.07%)
Nov 08, 2024 28.67 28.67 28.55 28.66 4,791 +0.03(+0.10%)
Nov 07, 2024 28.34 28.64 28.34 28.63 13,958 +0.85(+3.06%)
Nov 06, 2024 27.78 27.78 27.78 27.78 611 +1.39(+5.27%)
Nov 05, 2024 26.04 26.39 26.04 26.39 800 +0.66(+2.57%)
Nov 04, 2024 25.76 25.76 25.73 25.73 509 -0.16(-0.62%)
Nov 01, 2024 25.74 25.97 25.71 25.89 5,120 +0.35(+1.37%)
Oct 31, 2024 26.37 26.37 25.52 25.54 12,135 -1.33(-4.95%)
Oct 30, 2024 27.00 27.19 26.86 26.87 18,019 -0.41(-1.50%)
Oct 29, 2024 26.69 27.28 26.69 27.28 1,984 +0.48(+1.79%)
Oct 28, 2024 27.13 27.13 26.71 26.80 2,222 +0.01(+0.04%)
Oct 25, 2024 26.95 26.95 26.76 26.79 745 +0.38(+1.44%)
Oct 24, 2024 26.18 26.51 26.18 26.41 5,976 +0.35(+1.34%)
Oct 23, 2024 25.76 26.06 25.76 26.06 1,584 -0.83(-3.09%)
Oct 22, 2024 26.74 26.89 26.74 26.89 770 +0.04(+0.15%)
Oct 21, 2024 26.73 26.85 26.73 26.85 1,390 +0.12(+0.45%)
Oct 18, 2024 26.72 26.73 26.72 26.73 402 +0.32(+1.21%)
Oct 17, 2024 26.65 26.65 26.41 26.41 1,816 +0.03(+0.11%)
Oct 16, 2024 26.17 26.38 26.17 26.38 1,319 -0.01(-0.04%)
Oct 15, 2024 27.11 27.11 26.30 26.39 3,326 -0.67(-2.48%)
Oct 14, 2024 27.11 27.11 27.06 27.06 49,189 +0.44(+1.65%)
Oct 11, 2024 26.58 26.62 26.58 26.62 876 +0.03(+0.11%)
Oct 10, 2024 26.62 26.62 26.59 26.59 954 -0.03(-0.11%)
Oct 09, 2024 26.42 26.62 26.42 26.62 1,572 +0.41(+1.56%)
Oct 08, 2024 25.71 26.25 25.71 26.21 2,432 +0.72(+2.82%)
Oct 07, 2024 26.06 26.06 25.47 25.49 3,769 -0.57(-2.19%)
Oct 04, 2024 26.02 26.06 25.70 26.06 3,361 +0.61(+2.40%)
Oct 03, 2024 25.33 25.45 25.33 25.45 974 -0.04(-0.16%)
Oct 02, 2024 25.44 25.65 25.44 25.49 1,612 +0.09(+0.35%)
Oct 01, 2024 25.43 25.51 25.25 25.40 4,589 -0.77(-2.94%)
Sep 30, 2024 25.95 26.17 25.85 26.17 1,416 +0.13(+0.50%)
Sep 27, 2024 26.26 26.26 26.04 26.04 1,555 -0.28(-1.06%)
Sep 26, 2024 26.63 26.64 25.97 26.32 6,216 +0.35(+1.35%)
Sep 25, 2024 25.93 26.06 25.93 25.97 3,311 +0.15(+0.58%)
Sep 24, 2024 25.83 25.93 25.49 25.82 5,181 +0.14(+0.55%)
Sep 23, 2024 25.70 25.70 25.62 25.68 7,409 +0.16(+0.65%)
Sep 20, 2024 25.47 25.56 25.47 25.52 3,051 -0.12(-0.46%)
Sep 19, 2024 25.40 25.82 25.40 25.63 501 +1.25(+5.12%)
Sep 18, 2024 24.66 24.66 24.38 24.38 275 -0.19(-0.78%)
Sep 17, 2024 24.89 24.89 24.58 24.58 490 -0.04(-0.16%)
Sep 16, 2024 24.58 24.64 24.45 24.61 2,813 -0.24(-0.97%)
Sep 13, 2024 24.93 24.93 24.81 24.86 1,962 +0.26(+1.06%)
Sep 12, 2024 24.28 24.59 24.27 24.59 559 +0.40(+1.67%)
Sep 11, 2024 23.23 24.19 23.23 24.19 451 +1.09(+4.73%)
Sep 10, 2024 22.76 23.10 22.76 23.10 666 +0.42(+1.84%)
Sep 09, 2024 22.62 22.68 22.48 22.68 1,079 +0.59(+2.68%)
Sep 06, 2024 23.29 23.33 22.08 22.09 3,740 -1.23(-5.26%)
Sep 05, 2024 23.67 23.67 23.27 23.31 1,612 -0.06(-0.26%)
Sep 04, 2024 23.25 23.60 23.05 23.38 4,115 -0.11(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.