Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.28 +2.40 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.8074 0.8174 0.7869 0.7885 81,246,176 -0.04(-4.96%)
Oct 28, 2011 0.8117 0.8328 0.8117 0.8296 65,456,384 +0.00(+0.33%)
Oct 27, 2011 0.8186 0.8404 0.7947 0.8269 169,909,536 +0.06(+8.06%)
Oct 26, 2011 0.7797 0.7843 0.7216 0.7652 197,356,752 -0.00(-0.40%)
Oct 25, 2011 0.8057 0.8072 0.7613 0.7682 103,257,088 -0.05(-5.67%)
Oct 24, 2011 0.7755 0.8206 0.7730 0.8144 101,411,384 +0.05(+6.25%)
Oct 21, 2011 0.7626 0.7809 0.7464 0.7665 97,085,936 +0.03(+3.56%)
Oct 20, 2011 0.7480 0.7517 0.7073 0.7402 104,497,696 -0.01(-1.27%)
Oct 19, 2011 0.7853 0.7905 0.7427 0.7497 124,599,600 -0.05(-5.77%)
Oct 18, 2011 0.7650 0.8085 0.7429 0.7956 144,870,672 +0.03(+3.63%)
Oct 17, 2011 0.7935 0.8010 0.7550 0.7677 562,887,936 -0.04(-4.63%)
Oct 14, 2011 0.7919 0.8050 0.7789 0.8050 98,497,296 +0.04(+5.51%)
Oct 13, 2011 0.7386 0.7658 0.7360 0.7630 96,240,160 +0.02(+2.68%)
Oct 12, 2011 0.7530 0.7670 0.7406 0.7430 133,190,352 +0.01(+1.61%)
Oct 11, 2011 0.7110 0.7363 0.7076 0.7313 103,352,688 +0.02(+2.14%)
Oct 10, 2011 0.6825 0.7160 0.6796 0.7160 111,536,152 +0.07(+10.26%)
Oct 07, 2011 0.6611 0.6708 0.6369 0.6494 148,327,248 -0.01(-2.06%)
Oct 06, 2011 0.6483 0.6630 0.6206 0.6630 234,781,168 +0.03(+5.14%)
Oct 05, 2011 0.5820 0.6364 0.5686 0.6306 267,660,320 +0.04(+7.60%)
Oct 04, 2011 0.5352 0.5896 0.5189 0.5861 354,312,576 +0.03(+6.09%)
Oct 03, 2011 0.5824 0.6108 0.5516 0.5525 211,069,728 -0.05(-7.84%)
Sep 30, 2011 0.6242 0.6385 0.5974 0.5994 148,031,360 -0.05(-7.77%)
Sep 29, 2011 0.7036 0.7053 0.6152 0.6500 173,212,832 -0.02(-2.96%)
Sep 28, 2011 0.7128 0.7267 0.6678 0.6698 138,435,152 -0.03(-4.71%)
Sep 27, 2011 0.7179 0.7351 0.6895 0.7029 133,226,792 +0.02(+3.06%)
Sep 26, 2011 0.6699 0.6857 0.6258 0.6821 127,037,664 +0.02(+3.39%)
Sep 23, 2011 0.6234 0.6678 0.6221 0.6597 134,503,152 +0.02(+3.12%)
Sep 22, 2011 0.6548 0.6726 0.6086 0.6397 172,549,568 -0.07(-9.73%)
Sep 21, 2011 0.7583 0.7698 0.7081 0.7087 120,587,320 -0.04(-5.09%)
Sep 20, 2011 0.7683 0.7867 0.7419 0.7467 122,948,544 -0.01(-1.42%)
Sep 19, 2011 0.7287 0.7690 0.7096 0.7574 127,090,992 +0.00(+0.25%)
Sep 16, 2011 0.7420 0.7586 0.7369 0.7555 126,666,624 +0.02(+2.61%)
Sep 15, 2011 0.7286 0.7397 0.7066 0.7362 120,985,512 +0.03(+4.54%)
Sep 14, 2011 0.6868 0.7280 0.6659 0.7042 120,162,552 +0.03(+4.32%)
Sep 13, 2011 0.6574 0.6800 0.6482 0.6751 144,008,512 +0.03(+3.88%)
Sep 12, 2011 0.6057 0.6513 0.6044 0.6499 123,043,352 +0.02(+3.75%)
Sep 09, 2011 0.6582 0.6654 0.6138 0.6264 106,820,704 -0.04(-6.58%)
Sep 08, 2011 0.6691 0.6991 0.6645 0.6705 102,380,504 -0.01(-1.38%)
Sep 07, 2011 0.6596 0.6804 0.6542 0.6799 82,255,592 +0.05(+7.56%)
Sep 06, 2011 0.5876 0.6350 0.5832 0.6321 87,468,384 -0.00(-0.02%)
Sep 02, 2011 0.6416 0.6516 0.6214 0.6322 79,288,472 -0.05(-7.00%)
Sep 01, 2011 0.7041 0.7204 0.6759 0.6798 101,753,976 -0.02(-2.82%)
Aug 31, 2011 0.7084 0.7249 0.6814 0.6996 131,904,112 +0.00(+0.58%)
Aug 30, 2011 0.6744 0.7077 0.6632 0.6955 117,755,896 +0.01(+2.04%)
Aug 29, 2011 0.6480 0.6840 0.6480 0.6817 116,480,816 +0.05(+8.51%)
Aug 26, 2011 0.5806 0.6354 0.5627 0.6282 114,567,168 +0.04(+7.22%)
Aug 25, 2011 0.6141 0.6228 0.5794 0.5859 78,439,840 -0.03(-4.80%)
Aug 24, 2011 0.5981 0.6189 0.5820 0.6154 101,413,648 +0.01(+2.36%)
Aug 23, 2011 0.5465 0.6017 0.5402 0.6013 147,089,200 +0.07(+12.38%)
Aug 22, 2011 0.5675 0.5688 0.5307 0.5350 111,361,744 +0.00(+0.90%)
Aug 19, 2011 0.5426 0.5834 0.5286 0.5303 147,788,704 -0.03(-5.61%)
Aug 18, 2011 0.6035 0.6037 0.5436 0.5618 169,005,504 -0.10(-14.50%)
Aug 17, 2011 0.6719 0.6879 0.6367 0.6571 109,162,976 -0.01(-1.62%)
Aug 16, 2011 0.6669 0.6857 0.6418 0.6679 77,486,120 -0.02(-2.57%)
Aug 15, 2011 0.6654 0.6857 0.6562 0.6855 77,920,560 +0.03(+4.31%)
Aug 12, 2011 0.6554 0.6688 0.6325 0.6572 128,809,104 +0.02(+2.54%)
Aug 11, 2011 0.5900 0.6603 0.5828 0.6409 147,285,920 +0.07(+12.84%)
Aug 10, 2011 0.6008 0.6288 0.5646 0.5679 166,429,376 -0.08(-11.79%)
Aug 09, 2011 0.6173 0.6459 0.5426 0.6439 219,300,496 +0.08(+13.70%)
Aug 08, 2011 0.6265 0.6605 0.5650 0.5663 197,610,160 -0.12(-17.57%)
Aug 05, 2011 0.7258 0.7348 0.6295 0.6870 163,562,000 -0.02(-2.21%)
Aug 04, 2011 0.7797 0.7835 0.7023 0.7025 150,244,352 -0.11(-13.61%)
Aug 03, 2011 0.7947 0.8172 0.7540 0.8132 90,310,768 +0.02(+2.59%)
Aug 02, 2011 0.8447 0.8562 0.7893 0.7926 91,035,360 -0.07(-7.59%)
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.