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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

56.70 +3.19 (+5.96%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 29, 2013 2.308 2.331 2.302 2.318 0 +0.04(+1.64%)
Nov 27, 2013 2.249 2.283 2.243 2.280 0 +0.04(+2.00%)
Nov 26, 2013 2.203 2.251 2.187 2.236 54,477,888 +0.04(+1.65%)
Nov 25, 2013 2.206 2.215 2.184 2.199 0 +0.01(+0.66%)
Nov 22, 2013 2.162 2.187 2.156 2.185 0 +0.03(+1.58%)
Nov 21, 2013 2.112 2.155 2.108 2.151 44,305,868 +0.06(+3.06%)
Nov 20, 2013 2.120 2.142 2.068 2.087 64,415,116 -0.01(-0.70%)
Nov 19, 2013 2.117 2.147 2.092 2.102 52,318,776 -0.02(-0.99%)
Nov 18, 2013 2.182 2.196 2.109 2.123 73,687,128 -0.06(-2.77%)
Nov 15, 2013 2.175 2.185 2.158 2.183 0 +0.02(+0.69%)
Nov 14, 2013 2.134 2.176 2.122 2.168 0 +0.09(+4.39%)
Nov 12, 2013 2.049 2.086 2.045 2.077 55,728,388 +0.01(+0.49%)
Nov 11, 2013 2.064 2.085 2.047 2.067 32,477,080 -0.01(-0.48%)
Nov 08, 2013 2.019 2.079 2.002 2.077 0 +0.08(+3.95%)
Nov 07, 2013 2.116 2.125 1.992 1.998 118,500,456 -0.12(-5.55%)
Nov 06, 2013 2.143 2.146 2.096 2.115 83,407,768 -0.00(-0.17%)
Nov 05, 2013 2.086 2.132 2.068 2.119 67,653,448 +0.01(+0.42%)
Nov 04, 2013 2.122 2.122 2.089 2.110 0 +0.01(+0.48%)
Nov 01, 2013 2.119 2.128 2.071 2.100 0 -0.00(-0.05%)
Oct 31, 2013 2.100 2.139 2.078 2.101 72,566,888 -0.01(-0.64%)
Oct 30, 2013 2.144 2.153 2.086 2.114 101,633,968 -0.01(-0.32%)
Oct 29, 2013 2.131 2.137 2.094 2.121 42,916,160 +0.01(+0.48%)
Oct 28, 2013 2.110 2.120 2.083 2.111 42,318,040 +0.00(+0.20%)
Oct 25, 2013 2.124 2.138 2.080 2.106 0 +0.04(+2.00%)
Oct 24, 2013 2.041 2.078 2.033 2.065 55,194,020 +0.03(+1.25%)
Oct 23, 2013 2.046 2.058 2.009 2.040 82,477,016 -0.03(-1.61%)
Oct 22, 2013 2.089 2.111 2.038 2.073 80,777,592 +0.01(+0.34%)
Oct 21, 2013 2.066 2.083 2.048 2.066 0 +0.01(+0.57%)
Oct 18, 2013 2.012 2.056 1.996 2.054 69,261,712 +0.10(+4.94%)
Oct 17, 2013 1.899 1.961 1.896 1.957 0 +0.03(+1.61%)
Oct 16, 2013 1.888 1.929 1.885 1.926 66,161,268 +0.06(+3.42%)
Oct 15, 2013 1.879 1.908 1.856 1.863 82,464,080 -0.02(-1.07%)
Oct 14, 2013 1.812 1.884 1.807 1.883 71,930,152 +0.04(+2.07%)
Oct 11, 2013 1.790 1.850 1.790 1.845 0 +0.04(+2.25%)
Oct 10, 2013 1.750 1.815 1.749 1.804 73,202,840 +0.11(+6.35%)
Oct 09, 2013 1.724 1.727 1.655 1.696 0 -0.02(-1.10%)
Oct 08, 2013 1.817 1.822 1.711 1.715 120,220,096 -0.10(-5.66%)
Oct 07, 2013 1.817 1.861 1.814 1.818 50,760,684 -0.05(-2.48%)
Oct 04, 2013 1.816 1.872 1.813 1.864 47,223,172 +0.05(+2.57%)
Oct 03, 2013 1.876 1.888 1.788 1.817 82,056,768 -0.07(-3.48%)
Oct 02, 2013 1.846 1.891 1.842 1.883 0 -0.00(-0.18%)
Oct 01, 2013 1.831 1.889 1.829 1.886 44,861,488 +0.04(+2.35%)
Sep 27, 2013 1.821 1.853 1.811 1.843 0 -0.01(-0.47%)
Sep 26, 2013 1.832 1.863 1.828 1.852 45,592,868 +0.04(+2.29%)
Sep 25, 2013 1.830 1.839 1.798 1.810 0 -0.02(-0.95%)
Sep 24, 2013 1.840 1.857 1.809 1.828 0 +0.00(+0.02%)
Sep 23, 2013 1.863 1.868 1.801 1.827 68,488,616 -0.01(-0.56%)
Sep 20, 2013 1.872 1.877 1.835 1.838 0 -0.02(-1.09%)
Sep 19, 2013 1.861 1.871 1.849 1.858 36,552,008 +0.01(+0.62%)
Sep 18, 2013 1.789 1.855 1.778 1.846 65,234,256 +0.07(+3.68%)
Sep 17, 2013 1.756 1.787 1.756 1.781 34,300,756 +0.03(+2.00%)
Sep 16, 2013 1.801 1.777 1.734 1.746 67,953,120 -0.01(-0.84%)
Sep 13, 2013 1.764 1.767 1.733 1.761 0 +0.01(+0.32%)
Sep 12, 2013 1.762 1.774 1.747 1.755 34,183,532 -0.01(-0.45%)
Sep 11, 2013 1.737 1.764 1.729 1.763 54,301,932 -0.01(-0.50%)
Sep 10, 2013 1.776 1.778 1.753 1.772 0 +0.03(+1.51%)
Sep 09, 2013 1.706 1.754 1.706 1.746 48,277,100 +0.06(+3.52%)
Sep 06, 2013 1.697 1.712 1.630 1.686 0 +0.01(+0.36%)
Sep 05, 2013 1.675 1.694 1.673 1.680 0 +0.01(+0.44%)
Sep 04, 2013 1.635 1.679 1.623 1.673 0 +0.05(+3.26%)
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.