Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.45 24.26 22.17 23.39 262,320,496 -0.86(-3.54%)
Jun 29, 2022 24.15 24.64 23.49 24.25 194,748,240 +0.05(+0.20%)
Jun 28, 2022 26.76 27.49 24.13 24.20 192,476,704 -2.43(-9.11%)
Jun 27, 2022 27.63 27.77 26.31 26.62 173,197,024 -0.64(-2.36%)
Jun 24, 2022 25.44 27.32 25.39 27.27 155,790,928 +2.58(+10.46%)
Jun 23, 2022 24.30 24.92 23.55 24.68 187,259,168 +1.01(+4.28%)
Jun 22, 2022 23.11 24.80 22.95 23.67 198,744,592 -0.09(-0.37%)
Jun 21, 2022 23.21 24.34 23.17 23.76 162,979,792 +1.67(+7.54%)
Jun 17, 2022 21.51 22.69 21.10 22.09 226,363,840 +0.79(+3.71%)
Jun 16, 2022 22.40 22.53 20.78 21.30 217,026,352 -2.96(-12.21%)
Jun 15, 2022 23.45 25.26 22.74 24.26 281,373,344 +1.63(+7.19%)
Jun 14, 2022 23.04 23.26 21.95 22.64 200,873,200 +0.15(+0.65%)
Jun 13, 2022 23.65 24.34 22.24 22.49 218,499,360 -3.62(-13.85%)
Jun 10, 2022 27.53 27.89 25.99 26.11 176,172,208 -3.12(-10.67%)
Jun 09, 2022 31.25 32.22 29.17 29.23 141,302,016 -2.59(-8.15%)
Jun 08, 2022 32.24 33.07 31.51 31.82 115,688,680 -0.66(-2.04%)
Jun 07, 2022 30.62 32.74 30.26 32.48 140,796,784 +0.77(+2.43%)
Jun 06, 2022 32.76 33.26 31.18 31.71 154,197,840 +0.39(+1.24%)
Jun 03, 2022 32.29 32.77 30.95 31.32 166,611,280 -2.69(-7.91%)
Jun 02, 2022 31.11 34.09 30.65 34.01 172,566,960 +2.55(+8.12%)
Jun 01, 2022 32.85 33.55 30.75 31.46 204,382,080 -0.75(-2.33%)
May 31, 2022 32.45 33.13 30.92 32.21 189,073,568 -0.23(-0.72%)
May 27, 2022 30.50 32.49 30.47 32.44 161,640,768 +2.89(+9.80%)
May 26, 2022 27.05 30.00 26.97 29.55 172,544,208 +2.28(+8.36%)
May 25, 2022 25.77 27.87 25.71 27.27 185,005,008 +1.05(+4.02%)
May 24, 2022 26.46 26.66 24.78 26.21 187,577,312 -1.74(-6.24%)
May 23, 2022 26.94 28.09 26.27 27.96 174,473,712 +1.32(+4.94%)
May 20, 2022 27.92 28.10 24.29 26.64 233,741,232 -0.23(-0.87%)
May 19, 2022 26.84 28.28 26.35 26.88 200,710,928 -0.56(-2.02%)
May 18, 2022 30.66 30.88 26.98 27.43 167,539,216 -4.69(-14.59%)
May 17, 2022 31.60 32.24 30.44 32.12 157,815,920 +2.25(+7.54%)
May 16, 2022 30.34 30.97 29.41 29.87 163,187,600 -0.95(-3.10%)
May 13, 2022 29.09 31.18 28.63 30.82 203,156,576 +3.02(+10.87%)
May 12, 2022 26.73 29.13 26.01 27.80 302,249,024 -0.22(-0.80%)
May 11, 2022 30.06 31.77 27.74 28.03 271,217,568 -2.74(-8.90%)
May 10, 2022 31.89 32.24 29.51 30.76 237,588,000 +1.02(+3.44%)
May 09, 2022 31.73 32.57 29.24 29.74 215,391,184 -3.99(-11.82%)
May 06, 2022 34.20 35.60 32.26 33.73 239,505,664 -1.22(-3.49%)
May 05, 2022 39.47 39.48 33.64 34.95 233,426,816 -6.12(-14.90%)
May 04, 2022 37.51 41.37 35.60 41.07 224,843,056 +3.70(+9.91%)
May 03, 2022 37.22 38.17 36.35 37.36 146,410,576 +0.09(+0.24%)
May 02, 2022 35.33 37.30 34.23 37.27 159,765,008 +1.68(+4.71%)
Apr 29, 2022 39.36 40.70 35.28 35.60 164,247,680 -5.39(-13.15%)
Apr 28, 2022 38.81 41.64 37.30 40.99 176,548,336 +3.92(+10.57%)
Apr 27, 2022 37.20 39.19 36.42 37.07 162,326,128 -0.17(-0.45%)
Apr 26, 2022 41.14 41.21 37.13 37.24 170,110,528 -4.72(-11.24%)
Apr 25, 2022 39.77 42.06 39.28 41.95 170,650,672 +1.50(+3.71%)
Apr 22, 2022 43.90 44.41 40.23 40.45 127,669,080 -3.49(-7.94%)
Apr 21, 2022 48.37 49.48 43.45 43.94 137,649,040 -2.74(-5.87%)
Apr 20, 2022 49.28 49.45 46.23 46.68 110,504,704 -2.20(-4.51%)
Apr 19, 2022 45.54 49.13 45.13 48.88 88,227,672 +2.95(+6.43%)
Apr 18, 2022 45.28 46.79 44.65 45.93 89,811,248 +0.13(+0.28%)
Apr 14, 2022 49.13 49.36 45.64 45.80 86,118,264 -3.30(-6.73%)
Apr 13, 2022 46.44 49.54 46.12 49.10 97,404,096 +2.78(+5.99%)
Apr 12, 2022 48.88 49.67 45.69 46.33 127,051,968 -0.60(-1.29%)
Apr 11, 2022 48.56 48.99 46.73 46.93 95,072,784 -3.59(-7.10%)
Apr 08, 2022 51.86 52.22 50.19 50.52 104,763,464 -2.15(-4.09%)
Apr 07, 2022 51.87 53.68 50.26 52.67 117,648,704 +0.33(+0.63%)
Apr 06, 2022 53.42 53.96 51.06 52.34 152,085,488 -3.67(-6.56%)
Apr 05, 2022 59.27 59.60 55.41 56.01 88,173,800 -3.97(-6.61%)
Apr 04, 2022 56.89 59.98 56.74 59.98 70,494,048 +3.53(+6.25%)
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.