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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

51.60 -1.14 (-2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 29, 2011 0.9365 0.9462 0.9326 0.9393 26,862,998 -0.00(-0.48%)
Apr 28, 2011 0.9360 0.9443 0.9285 0.9439 33,831,272 -0.00(-0.15%)
Apr 27, 2011 0.9300 0.9476 0.9185 0.9453 32,107,404 +0.02(+2.07%)
Apr 26, 2011 0.9178 0.9351 0.9123 0.9261 22,951,978 +0.02(+1.72%)
Apr 25, 2011 0.9107 0.9117 0.9008 0.9104 23,321,898 +0.01(+0.74%)
Apr 21, 2011 0.9089 0.9092 0.8956 0.9037 33,290,462 +0.02(+2.54%)
Apr 20, 2011 0.8700 0.8847 0.8670 0.8814 67,188,736 +0.05(+6.65%)
Apr 19, 2011 0.8168 0.8264 0.8048 0.8264 54,989,332 +0.01(+1.80%)
Apr 18, 2011 0.8037 0.8121 0.7709 0.8117 64,367,992 -0.02(-1.93%)
Apr 15, 2011 0.8233 0.8386 0.8129 0.8277 76,690,664 -0.01(-0.65%)
Apr 14, 2011 0.8202 0.8369 0.8101 0.8331 34,772,208 -0.00(-0.55%)
Apr 13, 2011 0.8358 0.8446 0.8182 0.8376 36,294,096 +0.02(+2.39%)
Apr 12, 2011 0.8228 0.8290 0.8076 0.8181 34,136,360 -0.02(-1.97%)
Apr 11, 2011 0.8520 0.8578 0.8263 0.8346 28,730,702 -0.01(-0.91%)
Apr 08, 2011 0.8668 0.8699 0.8295 0.8422 25,852,506 -0.01(-1.50%)
Apr 07, 2011 0.8558 0.8714 0.8374 0.8550 36,861,176 -0.00(-0.02%)
Apr 06, 2011 0.8692 0.8776 0.8418 0.8552 34,019,480 +0.01(+0.75%)
Apr 05, 2011 0.8522 0.8660 0.8456 0.8488 27,709,388 -0.01(-1.14%)
Apr 04, 2011 0.8738 0.8760 0.8466 0.8586 31,980,590 -0.01(-0.90%)
Apr 01, 2011 0.8775 0.8859 0.8589 0.8664 38,711,660 +0.00(+0.15%)
Mar 31, 2011 0.8579 0.8672 0.8528 0.8651 28,906,020 +0.00(+0.42%)
Mar 30, 2011 0.8619 0.8647 0.8504 0.8614 34,602,892 +0.01(+1.47%)
Mar 29, 2011 0.8203 0.8491 0.8117 0.8489 34,419,112 +0.02(+2.87%)
Mar 28, 2011 0.8509 0.8510 0.8242 0.8252 45,513,372 -0.01(-1.70%)
Mar 25, 2011 0.8417 0.8558 0.8360 0.8395 75,995,488 +0.01(+0.73%)
Mar 24, 2011 0.8089 0.8384 0.7951 0.8334 66,948,676 +0.04(+5.44%)
Mar 23, 2011 0.7690 0.7973 0.7534 0.7904 53,566,320 +0.01(+1.51%)
Mar 22, 2011 0.7844 0.7867 0.7725 0.7786 32,969,830 -0.00(-0.27%)
Mar 21, 2011 0.7862 0.7928 0.7686 0.7807 48,772,016 +0.04(+5.58%)
Mar 18, 2011 0.7695 0.7698 0.7379 0.7395 60,827,384 -0.00(-0.55%)
Mar 17, 2011 0.7578 0.7674 0.7428 0.7435 59,684,860 +0.02(+2.61%)
Mar 16, 2011 0.7625 0.7744 0.7090 0.7246 111,106,432 -0.06(-7.34%)
Mar 15, 2011 0.7428 0.7955 0.7354 0.7820 96,319,856 -0.03(-4.09%)
Mar 14, 2011 0.8100 0.8284 0.7970 0.8154 40,425,788 -0.01(-0.98%)
Mar 11, 2011 0.7964 0.8303 0.7952 0.8234 52,537,236 +0.01(+1.67%)
Mar 10, 2011 0.8186 0.8259 0.7996 0.8099 89,577,664 -0.04(-4.57%)
Mar 09, 2011 0.8591 0.8602 0.8356 0.8487 49,727,908 -0.02(-2.02%)
Mar 08, 2011 0.8524 0.8786 0.8386 0.8662 65,979,508 +0.01(+1.04%)
Mar 07, 2011 0.9040 0.9055 0.8333 0.8573 70,473,152 -0.04(-3.98%)
Mar 04, 2011 0.9067 0.9067 0.8752 0.8928 56,065,840 -0.01(-1.48%)
Mar 03, 2011 0.8801 0.9109 0.8800 0.9063 68,051,752 +0.05(+5.97%)
Mar 02, 2011 0.8417 0.8726 0.8410 0.8552 58,460,876 +0.01(+1.41%)
Mar 01, 2011 0.8978 0.8978 0.8360 0.8433 62,973,216 -0.04(-4.81%)
Feb 28, 2011 0.8896 0.8983 0.8700 0.8859 53,433,604 +0.01(+0.73%)
Feb 25, 2011 0.8591 0.8831 0.8567 0.8795 54,763,936 +0.04(+4.28%)
Feb 24, 2011 0.8374 0.8518 0.8131 0.8434 1,313,925,248 +0.01(+1.42%)
Feb 23, 2011 0.8523 0.8615 0.8124 0.8315 99,560,296 -0.02(-2.47%)
Feb 22, 2011 0.8976 0.9046 0.8487 0.8526 123,297,176 -0.08(-8.81%)
Feb 18, 2011 0.9408 0.9446 0.9238 0.9349 65,692,720 -0.01(-0.57%)
Feb 17, 2011 0.9272 0.9453 0.9255 0.9403 44,441,392 -0.00(-0.09%)
Feb 16, 2011 0.9313 0.9485 0.9299 0.9411 72,302,096 +0.02(+1.85%)
Feb 15, 2011 0.9212 0.9260 0.9108 0.9240 47,756,508 -0.00(-0.26%)
Feb 14, 2011 0.9204 0.9306 0.9179 0.9264 30,589,256 +0.01(+0.63%)
Feb 11, 2011 0.8938 0.9211 0.8894 0.9206 48,450,500 +0.02(+2.05%)
Feb 10, 2011 0.8828 0.9039 0.8767 0.9021 72,802,664 +0.00(+0.49%)
Feb 09, 2011 0.8972 0.9051 0.8889 0.8977 66,815,860 -0.01(-0.61%)
Feb 08, 2011 0.8847 0.9032 0.8802 0.9032 68,632,800 +0.02(+2.13%)
Feb 07, 2011 0.8771 0.8980 0.8728 0.8843 53,179,776 +0.01(+1.45%)
Feb 04, 2011 0.8584 0.8731 0.8507 0.8717 69,660,312 +0.02(+1.80%)
Feb 03, 2011 0.8482 0.8609 0.8277 0.8562 67,396,912 +0.00(+0.39%)
Feb 02, 2011 0.8523 0.8617 0.8476 0.8529 47,186,280 -0.00(-0.45%)
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.