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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.17 +1.06 (+1.45%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 3.534 3.572 3.469 3.518 79,010,080 +0.01(+0.37%)
Sep 29, 2014 3.411 3.531 3.405 3.505 58,709,888 -0.01(-0.34%)
Sep 26, 2014 3.443 3.534 3.425 3.517 75,965,528 +0.11(+3.20%)
Sep 25, 2014 3.601 3.615 3.404 3.408 109,068,376 -0.23(-6.35%)
Sep 24, 2014 3.532 3.641 3.500 3.639 59,731,280 +0.11(+3.24%)
Sep 23, 2014 3.511 3.573 3.502 3.524 51,642,668 -0.03(-0.87%)
Sep 22, 2014 3.630 3.630 3.508 3.555 55,472,584 -0.10(-2.72%)
Sep 19, 2014 3.712 3.712 3.612 3.654 56,467,196 -0.01(-0.22%)
Sep 18, 2014 3.616 3.664 3.604 3.663 40,759,796 +0.08(+2.15%)
Sep 17, 2014 3.564 3.631 3.521 3.585 58,177,404 +0.02(+0.49%)
Sep 16, 2014 3.437 3.586 3.428 3.568 65,027,944 +0.09(+2.70%)
Sep 15, 2014 3.591 3.593 3.444 3.474 65,832,460 -0.11(-3.01%)
Sep 12, 2014 3.627 3.629 3.546 3.582 58,279,112 -0.06(-1.58%)
Sep 11, 2014 3.597 3.641 3.556 3.639 61,129,368 -0.00(-0.08%)
Sep 10, 2014 3.572 3.648 3.546 3.642 37,102,540 +0.08(+2.32%)
Sep 09, 2014 3.648 3.689 3.537 3.559 66,290,752 -0.09(-2.43%)
Sep 08, 2014 3.629 3.675 3.598 3.648 36,325,984 +0.02(+0.50%)
Sep 05, 2014 3.591 3.633 3.535 3.630 42,657,712 +0.06(+1.55%)
Sep 04, 2014 3.610 3.664 3.547 3.574 42,055,980 -0.01(-0.32%)
Sep 03, 2014 3.675 3.677 3.565 3.586 42,344,072 -0.06(-1.72%)
Sep 02, 2014 3.646 3.651 3.604 3.648 32,945,310 +0.03(+0.83%)
Aug 29, 2014 3.603 3.618 3.618 3.618 26,780,386 +0.04(+1.17%)
Aug 28, 2014 3.555 3.590 3.541 3.576 33,252,216 -0.01(-0.41%)
Aug 27, 2014 3.593 3.602 3.569 3.591 18,810,406 +0.00(+0.01%)
Aug 26, 2014 3.593 3.600 3.564 3.591 21,380,414 +0.01(+0.34%)
Aug 25, 2014 3.591 3.607 3.552 3.578 34,828,644 +0.04(+1.11%)
Aug 22, 2014 3.526 3.566 3.505 3.539 39,388,120 +0.01(+0.39%)
Aug 21, 2014 3.511 3.528 3.492 3.525 34,796,380 +0.02(+0.57%)
Aug 20, 2014 3.493 3.524 3.485 3.505 36,252,160 +0.00(+0.00%)
Aug 19, 2014 3.470 3.509 3.464 3.505 40,354,256 +0.06(+1.72%)
Aug 18, 2014 3.417 3.454 3.406 3.446 40,684,964 +0.08(+2.42%)
Aug 15, 2014 3.372 3.389 3.275 3.365 79,991,616 +0.05(+1.36%)
Aug 14, 2014 3.280 3.321 3.269 3.319 52,800,964 +0.05(+1.54%)
Aug 13, 2014 3.209 3.271 3.202 3.269 41,646,700 +0.10(+3.25%)
Aug 12, 2014 3.162 3.193 3.120 3.166 46,590,224 -0.01(-0.23%)
Aug 11, 2014 3.151 3.201 3.147 3.173 38,114,736 +0.06(+1.81%)
Aug 08, 2014 3.068 3.121 3.026 3.117 63,776,496 +0.07(+2.13%)
Aug 07, 2014 3.121 3.141 3.019 3.052 78,779,048 -0.03(-0.96%)
Aug 06, 2014 3.029 3.137 3.022 3.082 61,119,628 -0.01(-0.17%)
Aug 05, 2014 3.125 3.149 3.045 3.087 85,137,728 -0.07(-2.34%)
Aug 04, 2014 3.118 3.197 3.083 3.161 73,784,168 +0.06(+2.05%)
Aug 01, 2014 3.114 3.164 3.036 3.097 88,438,720 -0.04(-1.15%)
Jul 31, 2014 3.253 3.269 3.118 3.134 71,118,480 -0.20(-6.09%)
Jul 30, 2014 3.351 3.370 3.297 3.337 55,183,580 +0.04(+1.20%)
Jul 29, 2014 3.335 3.357 3.288 3.297 40,603,960 -0.02(-0.50%)
Jul 28, 2014 3.319 3.339 3.238 3.314 47,114,496 +0.00(+0.12%)
Jul 25, 2014 3.303 3.325 3.259 3.310 47,588,452 -0.04(-1.23%)
Jul 24, 2014 3.380 3.391 3.336 3.351 44,862,680 -0.01(-0.35%)
Jul 23, 2014 3.331 3.373 3.316 3.363 52,415,068 +0.06(+1.87%)
Jul 22, 2014 3.284 3.313 3.272 3.301 54,944,772 +0.06(+1.98%)
Jul 21, 2014 3.226 3.252 3.193 3.237 48,579,844 -0.01(-0.36%)
Jul 18, 2014 3.155 3.254 3.139 3.249 59,940,136 +0.15(+4.73%)
Jul 17, 2014 3.204 3.239 3.071 3.102 82,269,568 -0.13(-3.99%)
Jul 16, 2014 3.263 3.272 3.221 3.231 54,404,368 +0.04(+1.13%)
Jul 15, 2014 3.242 3.251 3.124 3.195 75,909,440 -0.03(-1.05%)
Jul 14, 2014 3.210 3.248 3.196 3.228 54,834,920 +0.06(+1.91%)
Jul 11, 2014 3.132 3.169 3.106 3.168 62,369,160 +0.05(+1.74%)
Jul 10, 2014 3.022 3.148 3.009 3.114 63,135,660 -0.03(-0.94%)
Jul 09, 2014 3.097 3.149 3.070 3.143 70,113,216 +0.07(+2.26%)
Jul 08, 2014 3.170 3.175 3.033 3.074 77,689,216 -0.11(-3.49%)
Jul 07, 2014 3.204 3.217 3.170 3.185 44,950,376 -0.03(-0.96%)
Jul 03, 2014 3.187 3.216 3.216 3.216 33,115,214 +0.06(+1.92%)
Jul 02, 2014 3.147 3.171 3.138 3.155 41,892,148 +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.