Indicators

Ultrapro QQQ 3X ETF (NQ: TQQQ )

63.57 -0.96 (-1.49%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.57	20.38	19.15	20.24	183,470,096	+0.80(+4.13%)
May 28, 2020	19.22	20.35	19.21	19.44	155,581,392	-0.12(-0.64%)
May 27, 2020	19.10	19.57	17.95	19.56	177,266,000	+0.27(+1.41%)
May 26, 2020	20.31	20.38	19.17	19.29	125,181,496	-0.08(-0.42%)
May 22, 2020	19.10	19.44	18.84	19.37	107,166,792	+0.17(+0.90%)
May 21, 2020	19.87	20.03	19.06	19.20	164,648,304	-0.61(-3.07%)
May 20, 2020	19.37	19.93	19.37	19.81	145,739,776	+1.10(+5.85%)
May 19, 2020	18.92	19.46	18.68	18.71	133,315,440	-0.14(-0.77%)
May 18, 2020	18.59	19.12	18.40	18.86	151,916,752	+1.03(+5.79%)
May 15, 2020	16.80	17.88	16.70	17.83	182,886,992	+0.30(+1.72%)
May 14, 2020	16.64	17.53	16.17	17.52	205,465,472	+0.56(+3.32%)
May 13, 2020	17.75	18.21	16.33	16.96	250,553,312	-0.67(-3.79%)
May 12, 2020	18.95	19.11	17.62	17.63	172,389,456	-1.12(-5.95%)
May 11, 2020	17.97	19.05	17.91	18.75	137,328,944	+0.45(+2.49%)
May 08, 2020	17.99	18.33	17.74	18.29	134,344,816	+0.71(+4.03%)
May 07, 2020	17.57	17.79	17.26	17.58	147,485,136	+0.66(+3.90%)
May 06, 2020	17.01	17.40	16.73	16.92	159,217,616	+0.33(+1.97%)
May 05, 2020	16.56	17.17	16.44	16.59	147,301,856	+0.51(+3.19%)
May 04, 2020	15.29	16.12	15.18	16.08	102,408,296	+0.55(+3.53%)

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.