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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 3.520 3.558 3.455 3.504 79,312,008 +0.01(+0.37%)
Sep 29, 2014 3.398 3.517 3.392 3.491 58,934,240 -0.01(-0.34%)
Sep 26, 2014 3.430 3.520 3.412 3.503 76,255,824 +0.11(+3.20%)
Sep 25, 2014 3.587 3.602 3.391 3.395 109,485,168 -0.23(-6.35%)
Sep 24, 2014 3.519 3.628 3.487 3.625 59,959,536 +0.11(+3.24%)
Sep 23, 2014 3.498 3.559 3.489 3.511 51,840,012 -0.03(-0.87%)
Sep 22, 2014 3.616 3.616 3.494 3.542 55,684,564 -0.10(-2.71%)
Sep 19, 2014 3.698 3.698 3.599 3.641 56,682,976 -0.01(-0.22%)
Sep 18, 2014 3.602 3.650 3.591 3.649 40,915,556 +0.08(+2.15%)
Sep 17, 2014 3.551 3.617 3.507 3.572 58,399,720 +0.02(+0.49%)
Sep 16, 2014 3.424 3.572 3.415 3.554 65,276,440 +0.09(+2.70%)
Sep 15, 2014 3.578 3.580 3.431 3.461 66,084,032 -0.11(-3.01%)
Sep 12, 2014 3.613 3.615 3.533 3.568 58,501,820 -0.06(-1.58%)
Sep 11, 2014 3.583 3.627 3.542 3.625 61,362,964 -0.00(-0.08%)
Sep 10, 2014 3.558 3.634 3.532 3.628 37,244,324 +0.08(+2.32%)
Sep 09, 2014 3.634 3.675 3.523 3.546 66,544,072 -0.09(-2.43%)
Sep 08, 2014 3.615 3.661 3.584 3.634 36,464,800 +0.02(+0.50%)
Sep 05, 2014 3.578 3.619 3.521 3.616 42,820,724 +0.06(+1.55%)
Sep 04, 2014 3.596 3.650 3.534 3.561 42,216,688 -0.01(-0.32%)
Sep 03, 2014 3.661 3.663 3.551 3.572 42,505,884 -0.06(-1.72%)
Sep 02, 2014 3.632 3.637 3.591 3.634 33,071,206 +0.03(+0.83%)
Aug 29, 2014 3.590 3.605 3.605 3.605 26,882,724 +0.04(+1.17%)
Aug 28, 2014 3.542 3.576 3.528 3.563 33,379,284 -0.01(-0.41%)
Aug 27, 2014 3.579 3.589 3.556 3.577 18,882,288 +0.00(+0.01%)
Aug 26, 2014 3.579 3.586 3.551 3.577 21,462,116 +0.01(+0.34%)
Aug 25, 2014 3.578 3.594 3.539 3.565 34,961,736 +0.04(+1.11%)
Aug 22, 2014 3.513 3.553 3.491 3.526 39,538,636 +0.01(+0.39%)
Aug 21, 2014 3.497 3.514 3.479 3.512 34,929,348 +0.02(+0.57%)
Aug 20, 2014 3.480 3.510 3.472 3.492 36,390,692 +0.00(+0.00%)
Aug 19, 2014 3.457 3.495 3.451 3.492 40,508,464 +0.06(+1.72%)
Aug 18, 2014 3.404 3.441 3.393 3.433 40,840,436 +0.08(+2.42%)
Aug 15, 2014 3.359 3.376 3.262 3.352 80,297,288 +0.04(+1.36%)
Aug 14, 2014 3.267 3.308 3.257 3.307 53,002,736 +0.05(+1.54%)
Aug 13, 2014 3.197 3.258 3.190 3.257 41,805,844 +0.10(+3.25%)
Aug 12, 2014 3.150 3.181 3.108 3.154 46,768,264 -0.01(-0.23%)
Aug 11, 2014 3.139 3.189 3.135 3.161 38,260,388 +0.06(+1.81%)
Aug 08, 2014 3.056 3.109 3.015 3.105 64,020,208 +0.06(+2.13%)
Aug 07, 2014 3.109 3.129 3.007 3.040 79,080,088 -0.03(-0.96%)
Aug 06, 2014 3.018 3.125 3.010 3.070 61,353,192 -0.01(-0.17%)
Aug 05, 2014 3.113 3.137 3.033 3.075 85,463,072 -0.07(-2.34%)
Aug 04, 2014 3.106 3.185 3.071 3.149 74,066,128 +0.06(+2.05%)
Aug 01, 2014 3.102 3.152 3.024 3.086 88,776,680 -0.04(-1.16%)
Jul 31, 2014 3.241 3.256 3.106 3.122 71,390,248 -0.20(-6.09%)
Jul 30, 2014 3.338 3.357 3.284 3.324 55,394,456 +0.04(+1.20%)
Jul 29, 2014 3.322 3.344 3.276 3.285 40,759,124 -0.02(-0.50%)
Jul 28, 2014 3.306 3.326 3.225 3.302 47,294,536 +0.00(+0.12%)
Jul 25, 2014 3.290 3.312 3.247 3.297 47,770,304 -0.04(-1.23%)
Jul 24, 2014 3.367 3.378 3.324 3.338 45,034,116 -0.01(-0.35%)
Jul 23, 2014 3.319 3.360 3.303 3.350 52,615,368 +0.06(+1.87%)
Jul 22, 2014 3.272 3.301 3.259 3.289 55,154,736 +0.06(+1.98%)
Jul 21, 2014 3.214 3.240 3.180 3.225 48,765,484 -0.01(-0.36%)
Jul 18, 2014 3.143 3.241 3.127 3.236 60,169,188 +0.15(+4.73%)
Jul 17, 2014 3.191 3.227 3.060 3.090 82,583,952 -0.13(-3.99%)
Jul 16, 2014 3.250 3.260 3.209 3.218 54,612,268 +0.04(+1.13%)
Jul 15, 2014 3.229 3.239 3.112 3.182 76,199,512 -0.03(-1.05%)
Jul 14, 2014 3.198 3.235 3.184 3.216 55,044,464 +0.06(+1.91%)
Jul 11, 2014 3.120 3.157 3.094 3.156 62,607,496 +0.05(+1.74%)
Jul 10, 2014 3.011 3.136 2.997 3.102 63,376,924 -0.03(-0.94%)
Jul 09, 2014 3.085 3.137 3.058 3.131 70,381,144 +0.07(+2.26%)
Jul 08, 2014 3.158 3.163 3.022 3.062 77,986,088 -0.11(-3.49%)
Jul 07, 2014 3.192 3.205 3.158 3.173 45,122,148 -0.03(-0.96%)
Jul 03, 2014 3.175 3.203 3.203 3.203 33,241,760 +0.06(+1.92%)
Jul 02, 2014 3.135 3.159 3.127 3.143 42,052,232 +0.01(+0.39%)
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.