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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.46 +0.18 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 26, 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 (%)
Jan 30, 2015 3.747 3.817 3.657 3.674 112,208,792 -0.09(-2.30%)
Jan 29, 2015 3.642 3.779 3.549 3.760 90,619,040 +0.11(+2.89%)
Jan 28, 2015 3.889 3.902 3.652 3.655 96,881,104 -0.06(-1.72%)
Jan 27, 2015 3.839 3.841 3.729 3.719 114,784,688 -0.31(-7.74%)
Jan 26, 2015 4.027 4.048 3.963 4.031 51,747,428 -0.01(-0.22%)
Jan 23, 2015 4.013 4.076 3.976 4.039 73,200,568 +0.03(+0.67%)
Jan 22, 2015 3.849 4.023 3.747 4.013 83,516,568 +0.21(+5.57%)
Jan 21, 2015 3.710 3.852 3.672 3.801 68,611,224 +0.06(+1.53%)
Jan 20, 2015 3.724 3.771 3.599 3.744 72,864,136 +0.08(+2.21%)
Jan 16, 2015 3.519 3.671 3.502 3.663 72,912,664 +0.13(+3.56%)
Jan 15, 2015 3.725 3.746 3.521 3.537 100,634,752 -0.15(-3.97%)
Jan 14, 2015 3.622 3.733 3.579 3.683 110,939,912 -0.06(-1.54%)
Jan 13, 2015 3.849 3.970 3.650 3.740 102,564,904 -0.00(-0.09%)
Jan 12, 2015 3.888 3.898 3.713 3.744 84,872,672 -0.12(-3.07%)
Jan 09, 2015 3.979 3.984 3.797 3.862 93,286,752 -0.08(-2.02%)
Jan 08, 2015 3.826 3.964 3.813 3.942 74,429,072 +0.21(+5.70%)
Jan 07, 2015 3.660 3.753 3.635 3.729 70,537,376 +0.14(+3.85%)
Jan 06, 2015 3.753 3.775 3.540 3.591 86,682,888 -0.15(-3.97%)
Jan 05, 2015 3.859 3.873 3.707 3.740 65,139,120 -0.18(-4.50%)
Jan 02, 2015 4.005 4.057 3.856 3.916 62,849,604 -0.03(-0.82%)
Dec 31, 2014 4.093 3.948 3.948 3.948 60,208,280 -0.13(-3.13%)
Dec 30, 2014 4.121 4.150 4.057 4.076 63,658,864 -0.09(-2.06%)
Dec 29, 2014 4.150 4.184 4.141 4.162 31,998,180 +0.00(+0.02%)
Dec 26, 2014 4.108 4.186 4.108 4.161 44,267,004 +0.08(+2.03%)
Dec 24, 2014 4.083 4.078 4.078 4.078 22,613,276 +0.01(+0.21%)
Dec 23, 2014 4.155 4.155 4.050 4.070 59,584,796 -0.04(-0.96%)
Dec 22, 2014 4.059 4.112 4.052 4.109 56,673,284 +0.04(+0.92%)
Dec 19, 2014 4.039 4.127 4.010 4.072 79,627,368 +0.04(+1.12%)
Dec 18, 2014 3.916 4.027 3.885 4.027 95,959,720 +0.28(+7.33%)
Dec 17, 2014 3.567 3.785 3.555 3.752 93,903,800 +0.19(+5.37%)
Dec 16, 2014 3.672 3.836 3.559 3.560 109,098,712 -0.19(-4.96%)
Dec 15, 2014 3.920 3.963 3.708 3.746 121,177,792 -0.12(-2.99%)
Dec 12, 2014 3.877 4.013 3.861 3.862 79,090,824 -0.13(-3.31%)
Dec 11, 2014 3.970 4.132 3.967 3.994 69,888,688 +0.06(+1.57%)
Dec 10, 2014 4.108 4.138 3.914 3.933 68,956,832 -0.20(-4.84%)
Dec 09, 2014 3.948 4.139 3.906 4.133 87,772,592 +0.04(+0.97%)
Dec 08, 2014 4.149 4.204 4.027 4.093 86,884,200 -0.09(-2.16%)
Dec 05, 2014 4.205 4.221 4.156 4.183 58,438,576 +0.00(+0.07%)
Dec 04, 2014 4.174 4.231 4.130 4.181 79,110,896 -0.01(-0.30%)
Dec 03, 2014 4.185 4.204 4.110 4.193 67,848,784 +0.04(+0.91%)
Dec 02, 2014 4.132 4.187 4.102 4.155 66,626,376 +0.04(+1.07%)
Dec 01, 2014 4.230 4.250 4.069 4.111 80,276,136 -0.16(-3.69%)
Nov 28, 2014 4.240 4.291 4.230 4.269 37,323,392 +0.06(+1.49%)
Nov 26, 2014 4.135 4.206 4.206 4.206 54,325,812 +0.08(+2.04%)
Nov 25, 2014 4.123 4.160 4.092 4.122 77,628,496 +0.01(+0.33%)
Nov 24, 2014 4.044 4.110 4.033 4.108 64,802,916 +0.09(+2.26%)
Nov 21, 2014 4.095 4.104 3.973 4.018 78,659,000 +0.03(+0.72%)
Nov 20, 2014 3.884 3.997 3.875 3.989 51,089,520 +0.05(+1.33%)
Nov 19, 2014 3.976 3.976 3.881 3.937 76,482,168 -0.05(-1.27%)
Nov 18, 2014 3.912 4.004 3.912 3.987 57,456,280 +0.09(+2.24%)
Nov 17, 2014 3.909 3.936 3.846 3.900 72,693,776 -0.04(-0.94%)
Nov 14, 2014 3.899 3.937 3.860 3.937 59,048,064 +0.04(+0.92%)
Nov 13, 2014 3.872 3.944 3.848 3.901 93,657,584 +0.05(+1.28%)
Nov 12, 2014 3.785 3.863 3.785 3.851 49,466,828 +0.02(+0.55%)
Nov 11, 2014 3.800 3.831 3.768 3.830 54,285,204 +0.04(+0.95%)
Nov 10, 2014 3.761 3.811 3.732 3.794 53,159,292 +0.04(+1.02%)
Nov 07, 2014 3.788 3.792 3.699 3.756 56,988,636 -0.01(-0.25%)
Nov 06, 2014 3.727 3.770 3.684 3.765 49,964,272 +0.03(+0.86%)
Nov 05, 2014 3.802 3.806 3.694 3.733 71,316,464 -0.00(-0.01%)
Nov 04, 2014 3.731 3.761 3.655 3.733 71,239,544 -0.04(-1.06%)
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.