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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

59.17 +0.40 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 30, 2017 11.02 11.21 10.94 11.15 60,710,152 +0.27(+2.48%)
Nov 29, 2017 11.44 11.44 10.72 10.88 106,505,272 -0.59(-5.14%)
Nov 28, 2017 11.47 11.50 11.28 11.47 35,965,008 +0.08(+0.74%)
Nov 27, 2017 11.47 11.31 11.39 34,076,620 -0.02(-0.16%)
Nov 24, 2017 11.32 11.42 11.30 11.41 20,462,898 +0.13(+1.12%)
Nov 22, 2017 11.28 11.32 11.21 11.28 30,791,538 +0.04(+0.40%)
Nov 21, 2017 11.04 11.26 11.03 11.24 36,105,020 +0.34(+3.15%)
Nov 20, 2017 10.94 10.97 10.85 10.89 25,553,246 -0.03(-0.25%)
Nov 17, 2017 11.05 11.08 10.89 10.92 35,521,480 -0.12(-1.12%)
Nov 16, 2017 10.81 11.12 10.81 11.04 41,320,792 +0.40(+3.74%)
Nov 15, 2017 10.66 10.73 10.47 10.64 41,120,768 -0.16(-1.47%)
Nov 14, 2017 10.80 10.84 10.64 10.80 46,305,340 -0.11(-1.01%)
Nov 13, 2017 10.77 10.96 10.76 10.91 38,380,872 +0.03(+0.30%)
Nov 10, 2017 10.81 10.91 10.75 10.88 34,028,484 -0.00(-0.03%)
Nov 09, 2017 10.79 10.90 10.55 10.88 83,494,896 -0.18(-1.60%)
Nov 08, 2017 10.91 11.07 10.87 11.06 34,973,428 +0.14(+1.25%)
Nov 07, 2017 10.88 10.97 10.82 10.92 47,759,944 +0.02(+0.16%)
Nov 06, 2017 10.78 10.92 10.77 10.91 38,901,696 +0.11(+1.02%)
Nov 03, 2017 10.62 10.81 10.51 10.80 44,406,452 +0.29(+2.79%)
Nov 02, 2017 10.53 10.54 10.29 10.50 46,667,920 -0.05(-0.51%)
Nov 01, 2017 10.70 10.72 10.44 10.56 42,477,180 -0.01(-0.13%)
Oct 31, 2017 10.55 10.62 10.47 10.57 30,815,066 +0.11(+1.06%)
Oct 30, 2017 10.36 10.58 10.34 10.46 49,440,552 +0.07(+0.71%)
Oct 27, 2017 10.02 10.44 9.992 10.39 75,710,864 +0.82(+8.62%)
Oct 26, 2017 9.638 9.703 9.549 9.563 37,182,196 -0.09(-0.93%)
Oct 25, 2017 9.705 9.801 9.435 9.652 45,648,240 -0.12(-1.22%)
Oct 24, 2017 9.768 9.825 9.657 9.771 30,137,202 +0.05(+0.51%)
Oct 23, 2017 9.969 9.971 9.675 9.721 31,383,290 -0.18(-1.86%)
Oct 20, 2017 9.952 9.976 9.876 9.906 34,088,692 +0.07(+0.73%)
Oct 19, 2017 9.773 9.835 9.625 9.834 41,297,004 -0.11(-1.10%)
Oct 18, 2017 10.01 10.01 9.903 9.944 29,634,682 -0.04(-0.38%)
Oct 17, 2017 9.935 9.984 9.889 9.982 30,777,560 +0.03(+0.35%)
Oct 16, 2017 9.920 9.952 9.854 9.947 29,219,818 +0.10(+1.03%)
Oct 13, 2017 9.849 9.879 9.815 9.846 25,033,208 +0.11(+1.12%)
Oct 12, 2017 9.748 9.850 9.702 9.737 33,866,896 -0.05(-0.54%)
Oct 11, 2017 9.795 9.652 9.790 30,604,666 +0.08(+0.87%)
Oct 10, 2017 9.808 9.576 9.705 36,743,832 +0.02(+0.21%)
Oct 09, 2017 9.754 9.782 9.646 9.685 35,260,520 -0.02(-0.25%)
Oct 06, 2017 9.583 9.713 9.579 9.709 44,028,480 +0.03(+0.36%)
Oct 05, 2017 9.513 9.690 9.473 9.674 48,270,164 +0.27(+2.88%)
Oct 04, 2017 9.324 9.462 9.299 9.403 46,071,620 +0.02(+0.26%)
Oct 03, 2017 9.355 9.411 9.294 9.379 32,012,572 +0.06(+0.63%)
Oct 02, 2017 9.342 9.434 9.196 9.320 47,181,836 +0.03(+0.28%)
Sep 29, 2017 9.157 9.314 9.084 9.294 45,199,868 +0.19(+2.12%)
Sep 28, 2017 9.051 9.127 8.984 9.101 32,916,422 -0.02(-0.17%)
Sep 27, 2017 9.214 8.948 9.117 56,991,028 +0.24(+2.71%)
Sep 26, 2017 8.944 8.992 8.783 8.876 48,637,844 +0.06(+0.68%)
Sep 25, 2017 8.990 9.004 8.676 8.816 69,379,368 -0.29(-3.14%)
Sep 22, 2017 9.034 9.138 9.010 9.101 31,841,116 -0.02(-0.25%)
Sep 21, 2017 9.279 9.030 9.124 43,446,192 -0.18(-1.92%)
Sep 20, 2017 9.376 9.404 9.084 9.303 54,930,004 -0.08(-0.83%)
Sep 19, 2017 9.385 9.425 9.289 9.381 29,152,358 +0.04(+0.43%)
Sep 18, 2017 9.405 9.495 9.254 9.341 46,860,572 -0.02(-0.24%)
Sep 15, 2017 9.280 9.478 9.232 9.364 40,598,492 +0.07(+0.81%)
Sep 14, 2017 9.345 9.421 9.266 9.289 37,575,560 -0.16(-1.69%)
Sep 13, 2017 9.355 9.451 9.318 9.449 26,391,934 +0.04(+0.41%)
Sep 12, 2017 9.450 9.280 9.410 37,571,612 +0.08(+0.85%)
Sep 11, 2017 9.247 9.390 9.244 9.331 43,624,880 +0.29(+3.18%)
Sep 08, 2017 9.236 9.253 9.009 9.043 42,330,924 -0.23(-2.47%)
Sep 07, 2017 9.268 9.347 9.176 9.271 37,841,020 +0.06(+0.62%)
Sep 06, 2017 9.209 9.276 9.018 9.214 43,802,200 +0.08(+0.86%)
Sep 05, 2017 9.297 9.361 8.922 9.136 66,192,548 -0.25(-2.68%)
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.