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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

71.42 +0.77 (+1.09%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Dec 31, 2013 2.475 2.509 2.509 2.509 66,130,272 +0.05(+1.96%)
Dec 30, 2013 2.461 2.472 2.441 2.461 27,306,014 -0.01(-0.52%)
Dec 27, 2013 2.501 2.505 2.464 2.474 38,115,816 -0.02(-0.73%)
Dec 26, 2013 2.480 2.498 2.467 2.492 28,753,610 +0.02(+0.97%)
Dec 24, 2013 2.465 2.472 2.453 2.468 19,581,188 +0.00(+0.14%)
Dec 23, 2013 2.447 2.465 2.427 2.465 57,907,464 +0.08(+3.24%)
Dec 20, 2013 2.329 2.404 2.327 2.387 58,628,812 +0.07(+3.01%)
Dec 19, 2013 2.325 2.327 2.288 2.318 60,330,048 -0.02(-0.90%)
Dec 18, 2013 2.266 2.344 2.169 2.339 82,809,296 +0.08(+3.45%)
Dec 17, 2013 2.275 2.289 2.247 2.261 37,592,364 -0.01(-0.63%)
Dec 16, 2013 2.270 2.312 2.265 2.275 38,616,864 +0.04(+1.72%)
Dec 13, 2013 2.277 2.280 2.225 2.236 41,847,452 -0.01(-0.48%)
Dec 12, 2013 2.266 2.282 2.240 2.247 55,196,716 -0.02(-0.81%)
Dec 11, 2013 2.353 2.363 2.253 2.266 76,691,672 -0.09(-3.74%)
Dec 10, 2013 2.346 2.367 2.340 2.354 47,916,548 -0.00(-0.18%)
Dec 09, 2013 2.357 2.374 2.347 2.358 58,005,200 +0.03(+1.20%)
Dec 06, 2013 2.338 2.345 2.298 2.330 0 +0.05(+2.06%)
Dec 05, 2013 2.297 2.303 2.263 2.283 0 -0.01(-0.31%)
Dec 04, 2013 2.255 2.312 2.233 2.290 0 +0.01(+0.26%)
Dec 03, 2013 2.284 2.298 2.258 2.284 0 -0.01(-0.29%)
Dec 02, 2013 2.318 2.328 2.280 2.291 0 -0.01(-0.62%)
Nov 29, 2013 2.295 2.319 2.289 2.305 0 +0.04(+1.64%)
Nov 27, 2013 2.236 2.271 2.231 2.268 0 +0.04(+2.00%)
Nov 26, 2013 2.191 2.239 2.175 2.223 54,777,084 +0.04(+1.65%)
Nov 25, 2013 2.194 2.203 2.172 2.187 0 +0.01(+0.66%)
Nov 22, 2013 2.150 2.175 2.144 2.173 0 +0.03(+1.58%)
Nov 21, 2013 2.100 2.144 2.096 2.139 44,549,200 +0.06(+3.06%)
Nov 20, 2013 2.108 2.131 2.057 2.076 64,768,888 -0.01(-0.70%)
Nov 19, 2013 2.105 2.135 2.080 2.090 52,606,112 -0.02(-0.99%)
Nov 18, 2013 2.170 2.184 2.097 2.111 74,091,824 -0.06(-2.77%)
Nov 15, 2013 2.163 2.173 2.146 2.171 0 +0.01(+0.69%)
Nov 14, 2013 2.122 2.164 2.111 2.156 0 +0.09(+4.39%)
Nov 12, 2013 2.037 2.075 2.034 2.065 56,034,448 +0.01(+0.49%)
Nov 11, 2013 2.052 2.073 2.036 2.055 32,655,444 -0.01(-0.48%)
Nov 08, 2013 2.008 2.067 1.991 2.065 0 +0.08(+3.95%)
Nov 07, 2013 2.105 2.114 1.981 1.987 119,151,264 -0.12(-5.55%)
Nov 06, 2013 2.132 2.134 2.084 2.103 83,865,848 -0.00(-0.17%)
Nov 05, 2013 2.075 2.121 2.057 2.107 68,025,000 +0.01(+0.42%)
Nov 04, 2013 2.111 2.111 2.077 2.098 0 +0.01(+0.48%)
Nov 01, 2013 2.107 2.117 2.060 2.088 0 -0.00(-0.05%)
Oct 31, 2013 2.088 2.128 2.066 2.089 72,965,432 -0.01(-0.64%)
Oct 30, 2013 2.132 2.141 2.075 2.103 102,192,144 -0.01(-0.32%)
Oct 29, 2013 2.119 2.126 2.082 2.109 43,151,856 +0.01(+0.48%)
Oct 28, 2013 2.098 2.108 2.072 2.099 42,550,452 +0.00(+0.20%)
Oct 25, 2013 2.113 2.126 2.069 2.095 0 +0.04(+2.00%)
Oct 24, 2013 2.030 2.067 2.022 2.054 55,497,148 +0.03(+1.25%)
Oct 23, 2013 2.035 2.047 1.998 2.029 82,929,984 -0.03(-1.61%)
Oct 22, 2013 2.077 2.099 2.027 2.062 81,221,232 +0.01(+0.34%)
Oct 21, 2013 2.055 2.072 2.037 2.055 0 +0.01(+0.57%)
Oct 18, 2013 2.001 2.045 1.985 2.043 69,642,096 +0.10(+4.94%)
Oct 17, 2013 1.889 1.950 1.885 1.947 0 +0.03(+1.61%)
Oct 16, 2013 1.877 1.919 1.874 1.916 66,524,628 +0.06(+3.42%)
Oct 15, 2013 1.869 1.897 1.846 1.853 82,916,976 -0.02(-1.07%)
Oct 14, 2013 1.802 1.874 1.797 1.873 72,325,200 +0.04(+2.07%)
Oct 11, 2013 1.781 1.840 1.780 1.835 0 +0.04(+2.25%)
Oct 10, 2013 1.741 1.805 1.740 1.794 73,604,872 +0.11(+6.35%)
Oct 09, 2013 1.715 1.717 1.646 1.687 0 -0.02(-1.10%)
Oct 08, 2013 1.807 1.812 1.702 1.706 120,880,344 -0.10(-5.66%)
Oct 07, 2013 1.807 1.851 1.804 1.808 51,039,460 -0.05(-2.48%)
Oct 04, 2013 1.806 1.861 1.803 1.854 47,482,524 +0.05(+2.57%)
Oct 03, 2013 1.866 1.877 1.778 1.807 82,507,432 -0.07(-3.48%)
Oct 02, 2013 1.836 1.881 1.832 1.873 0 -0.00(-0.18%)
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.