MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MQQQ — Investment Managers Series Trust II Tradr 2X Long Innovation 100 Monthly ETF
NasdaqInvestment Managers Series Trust II Tradr 2X Long Innovation 100 Monthly ETF
$250.96
+3.68(+1.49%)
- O
- 249.52
- H
- 251.92
- L
- 249.52
- V
- 48.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$250.96
Period Return+133.78%
Period High$253.87
Period Low$106.70
Avg Daily Volume31.1K
Total Trading Days365
MQQQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $249.52 | $251.92 | $249.52 | $250.96 | +$3.68 | +1.49% | 48,060 | $250.90 | $249.52 $251.92 |
| Oct 2, 2026 | $249.67 | $249.67 | $246.53 | $247.28 | +$4.63 | +1.91% | 3,981 | $247.06 | $246.53 $249.67 |
| Oct 1, 2026 | $239.44 | $244.00 | $239.44 | $242.66 | +$0.86 | +0.35% | 4,338 | $243.04 | $239.44 $244.00 |
| Sep 30, 2026 | $242.91 | $244.31 | $241.56 | $241.80 | +$1.53 | +0.64% | 38,091 | $242.20 | $241.56 $244.31 |
| Sep 29, 2026 | $238.88 | $240.55 | $238.73 | $240.27 | +$0.89 | +0.37% | 51,752 | $239.52 | $238.73 $240.55 |
| Sep 28, 2026 | $236.38 | $240.74 | $236.38 | $239.38 | $-5.23 | -2.14% | 126,691 | $239.99 | $236.38 $240.74 |
| Sep 25, 2026 | $243.96 | $245.02 | $243.57 | $244.60 | +$1.96 | +0.81% | 3,773 | $244.67 | $243.57 $245.02 |
| Sep 24, 2026 | $238.59 | $242.65 | $238.59 | $242.65 | +$0.34 | +0.14% | 5,114 | $241.36 | $238.59 $242.65 |
| Sep 23, 2026 | $243.50 | $243.50 | $241.81 | $242.31 | $-4.22 | -1.71% | 51,465 | $242.59 | $241.81 $243.50 |
| Sep 22, 2026 | $242.13 | $246.66 | $242.13 | $246.53 | +$3.66 | +1.51% | 9,631 | $245.13 | $242.13 $246.66 |
| Sep 21, 2026 | $234.19 | $243.93 | $233.52 | $242.88 | +$13.30 | +5.80% | 76,759 | $240.72 | $233.52 $243.93 |
| Sep 18, 2026 | $226.38 | $229.83 | $226.38 | $229.57 | +$2.54 | +1.12% | 190,664 | $227.66 | $226.38 $229.83 |
| Sep 17, 2026 | $225.78 | $227.27 | $225.78 | $227.03 | +$8.18 | +3.74% | 74,807 | $226.66 | $225.78 $227.27 |
| Sep 16, 2026 | $221.30 | $223.10 | $215.90 | $218.85 | +$0.17 | +0.08% | 9,090 | $220.00 | $215.90 $223.10 |
| Sep 15, 2026 | $218.64 | $219.46 | $218.64 | $218.68 | $-3.98 | -1.79% | 56,032 | $219.20 | $218.64 $219.46 |
| Sep 14, 2026 | $219.57 | $225.66 | $217.77 | $222.66 | $-3.44 | -1.52% | 83,801 | $222.80 | $217.77 $225.66 |
| Sep 11, 2026 | $225.59 | $227.38 | $225.29 | $226.10 | +$3.61 | +1.62% | 79,897 | $226.47 | $225.29 $227.38 |
| Sep 10, 2026 | $221.95 | $224.29 | $221.95 | $222.49 | $-4.23 | -1.87% | 86,434 | $222.96 | $221.95 $224.29 |
| Sep 9, 2026 | $227.12 | $227.19 | $225.93 | $226.72 | $-1.30 | -0.57% | 20,679 | $226.67 | $225.93 $227.19 |
| Sep 8, 2026 | $229.11 | $230.42 | $227.12 | $228.02 | $-0.86 | -0.37% | 61,129 | $229.60 | $227.12 $230.42 |
| Sep 4, 2026 | $229.43 | $229.43 | $227.57 | $228.87 | +$0.90 | +0.40% | 216,862 | $228.76 | $227.57 $229.43 |
| Sep 3, 2026 | $224.29 | $228.89 | $224.29 | $227.97 | +$5.44 | +2.45% | 1,084 | $227.18 | $224.29 $228.89 |
| Sep 2, 2026 | $221.08 | $222.94 | $221.07 | $222.53 | +$0.49 | +0.22% | 4,397 | $222.07 | $221.07 $222.94 |
| Sep 1, 2026 | $222.12 | $223.07 | $221.80 | $222.04 | $-6.03 | -2.64% | 6,931 | $222.12 | $221.80 $223.07 |
| Aug 31, 2026 | $226.53 | $228.64 | $226.43 | $228.07 | +$0.23 | +0.10% | 3,161 | $227.65 | $226.43 $228.64 |
| Aug 28, 2026 | $230.04 | $231.72 | $227.21 | $227.84 | $-2.80 | -1.21% | 3,502 | $229.15 | $227.21 $231.72 |
| Aug 27, 2026 | $227.34 | $230.64 | $227.34 | $230.64 | +$5.93 | +2.64% | 23,717 | $229.67 | $227.34 $230.64 |
| Aug 26, 2026 | $223.81 | $224.71 | $223.81 | $224.71 | +$0.23 | +0.10% | 4,417 | $224.40 | $223.81 $224.71 |
| Aug 25, 2026 | $223.83 | $224.98 | $222.88 | $224.48 | +$2.49 | +1.12% | 3,180 | $223.81 | $222.88 $224.98 |
| Aug 24, 2026 | $220.85 | $223.20 | $219.80 | $221.99 | $-4.29 | -1.89% | 4,424 | $222.30 | $219.80 $223.20 |