Skip to main content

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

Historical Prices

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.