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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

55.28 +2.43 (+4.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Feb 29, 2016 3.529 3.607 3.443 3.443 117,456,192 -0.09(-2.65%)
Feb 26, 2016 3.626 3.634 3.513 3.537 127,318,144 -0.01(-0.23%)
Feb 25, 2016 3.472 3.549 3.378 3.545 132,820,184 +0.10(+2.76%)
Feb 24, 2016 3.236 3.461 3.174 3.450 179,062,400 +0.10(+2.97%)
Feb 23, 2016 3.463 3.493 3.347 3.350 136,942,656 -0.18(-4.98%)
Feb 22, 2016 3.458 3.538 3.448 3.526 126,865,040 +0.16(+4.72%)
Feb 19, 2016 3.294 3.395 3.263 3.367 122,381,024 +0.03(+1.04%)
Feb 18, 2016 3.486 3.487 3.321 3.332 131,983,400 -0.12(-3.40%)
Feb 17, 2016 3.308 3.467 3.278 3.449 186,874,064 +0.22(+6.91%)
Feb 16, 2016 3.165 3.226 3.106 3.226 152,855,536 +0.20(+6.66%)
Feb 12, 2016 2.992 3.025 3.025 3.025 162,072,880 +0.12(+4.26%)
Feb 11, 2016 2.798 2.966 2.773 2.901 244,098,512 -0.01(-0.24%)
Feb 10, 2016 2.979 3.088 2.904 2.908 192,083,776 +0.03(+1.19%)
Feb 09, 2016 2.788 3.010 2.775 2.874 235,190,928 -0.03(-1.16%)
Feb 08, 2016 2.877 2.944 2.739 2.908 263,331,872 -0.14(-4.57%)
Feb 05, 2016 3.364 3.367 3.009 3.047 220,128,800 -0.35(-10.29%)
Feb 04, 2016 3.369 3.480 3.280 3.396 145,381,568 -0.01(-0.18%)
Feb 03, 2016 3.516 3.517 3.219 3.402 240,988,928 -0.05(-1.41%)
Feb 02, 2016 3.642 3.642 3.418 3.451 130,773,760 -0.23(-6.35%)
Feb 01, 2016 3.605 3.732 3.565 3.685 116,713,648 +0.02(+0.57%)
Jan 29, 2016 3.448 3.664 3.439 3.664 132,000,584 +0.22(+6.51%)
Jan 28, 2016 3.465 3.474 3.275 3.440 161,273,328 +0.13(+3.94%)
Jan 27, 2016 3.511 3.555 3.262 3.310 183,143,584 -0.27(-7.44%)
Jan 26, 2016 3.522 3.618 3.432 3.576 124,098,736 +0.10(+2.85%)
Jan 25, 2016 3.608 3.664 3.470 3.476 141,571,376 -0.16(-4.50%)
Jan 22, 2016 3.549 3.646 3.519 3.640 146,937,664 +0.29(+8.62%)
Jan 21, 2016 3.381 3.498 3.248 3.352 172,747,696 +0.01(+0.37%)
Jan 20, 2016 3.212 3.448 2.991 3.339 283,165,600 -0.03(-0.91%)
Jan 19, 2016 3.487 3.503 3.254 3.370 132,414,184 +0.01(+0.42%)
Jan 15, 2016 3.326 3.356 3.356 3.356 289,242,176 -0.34(-9.19%)
Jan 14, 2016 3.515 3.789 3.348 3.695 185,970,560 +0.22(+6.47%)
Jan 13, 2016 3.923 3.950 3.458 3.471 211,318,576 -0.41(-10.46%)
Jan 12, 2016 3.851 3.934 3.718 3.876 162,307,632 +0.13(+3.37%)
Jan 11, 2016 3.795 3.825 3.575 3.750 171,962,512 +0.03(+0.88%)
Jan 08, 2016 3.890 3.961 3.700 3.717 169,954,592 -0.09(-2.36%)
Jan 07, 2016 3.933 4.088 3.801 3.807 173,986,576 -0.40(-9.51%)
Jan 06, 2016 4.107 4.273 4.102 4.207 124,673,688 -0.12(-2.68%)
Jan 05, 2016 4.413 4.429 4.264 4.323 67,724,424 -0.04(-0.89%)
Jan 04, 2016 4.337 4.362 4.179 4.362 136,028,256 -0.28(-6.11%)
Dec 31, 2015 4.773 4.646 4.646 4.646 90,097,312 -0.18(-3.71%)
Dec 30, 2015 4.943 4.949 4.822 4.825 45,757,496 -0.13(-2.55%)
Dec 29, 2015 4.818 4.988 4.808 4.952 74,299,512 +0.22(+4.56%)
Dec 28, 2015 4.704 4.736 4.604 4.736 52,549,128 -0.00(-0.03%)
Dec 24, 2015 4.743 4.737 4.737 4.737 24,850,700 -0.01(-0.21%)
Dec 23, 2015 4.713 4.754 4.688 4.747 56,184,416 +0.11(+2.29%)
Dec 22, 2015 4.626 4.661 4.553 4.641 68,647,184 +0.09(+1.89%)
Dec 21, 2015 4.532 4.555 4.433 4.554 65,454,848 +0.13(+2.97%)
Dec 18, 2015 4.630 4.663 4.413 4.423 104,976,112 -0.26(-5.49%)
Dec 17, 2015 4.949 4.953 4.674 4.680 96,681,464 -0.20(-4.16%)
Dec 16, 2015 4.776 4.912 4.633 4.883 100,561,008 +0.21(+4.42%)
Dec 15, 2015 4.717 4.799 4.664 4.677 98,042,456 +0.08(+1.70%)
Dec 14, 2015 4.517 4.603 4.323 4.599 118,842,128 +0.10(+2.24%)
Dec 11, 2015 4.662 4.699 4.487 4.498 151,030,960 -0.33(-6.86%)
Dec 10, 2015 4.796 4.923 4.754 4.829 83,392,344 +0.07(+1.42%)
Dec 09, 2015 4.923 5.008 4.676 4.761 148,166,944 -0.23(-4.66%)
Dec 08, 2015 4.835 5.040 4.829 4.994 83,100,096 +0.00(+0.01%)
Dec 07, 2015 5.071 5.080 4.920 4.994 70,908,304 -0.06(-1.22%)
Dec 04, 2015 4.771 5.084 4.743 5.055 88,757,544 +0.32(+6.87%)
Dec 03, 2015 5.024 5.047 4.643 4.730 115,555,584 -0.25(-5.10%)
Dec 02, 2015 5.087 5.155 4.959 4.985 62,445,792 -0.09(-1.82%)
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.