Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.56 -0.39 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.3890 0.4001 0.3723 0.3754 94,096,104 -0.02(-4.94%)
Jun 29, 2010 0.4236 0.4244 0.3832 0.3949 224,531,552 -0.05(-11.95%)
Jun 25, 2010 0.4547 0.4597 0.4389 0.4485 90,987,200 -0.00(-0.07%)
Jun 24, 2010 0.4660 0.4701 0.4462 0.4488 122,672,248 -0.02(-4.85%)
Jun 23, 2010 0.4799 0.4848 0.4610 0.4717 115,136,696 -0.01(-1.34%)
Jun 22, 2010 0.4953 0.5061 0.4756 0.4781 92,014,512 -0.01(-2.37%)
Jun 21, 2010 0.5212 0.5235 0.4814 0.4897 112,670,824 -0.01(-2.63%)
Jun 18, 2010 0.5041 0.5130 0.4979 0.5029 71,513,648 +0.00(+0.27%)
Jun 17, 2010 0.5043 0.5051 0.4886 0.5015 83,536,648 +0.00(+1.00%)
Jun 16, 2010 0.4863 0.5031 0.4839 0.4965 81,136,496 +0.01(+2.02%)
Jun 15, 2010 0.4611 0.4920 0.4597 0.4867 102,516,512 +0.03(+7.31%)
Jun 14, 2010 0.4668 0.4757 0.4518 0.4536 116,508,936 +0.00(+0.06%)
Jun 11, 2010 0.4281 0.4551 0.4281 0.4533 64,215,792 +0.01(+2.61%)
Jun 10, 2010 0.4222 0.4427 0.4187 0.4418 79,671,176 +0.03(+8.30%)
Jun 09, 2010 0.4256 0.4375 0.4033 0.4079 117,563,016 -0.01(-2.21%)
Jun 08, 2010 0.4225 0.4253 0.4005 0.4171 136,258,160 -0.00(-0.56%)
Jun 07, 2010 0.4496 0.4546 0.4188 0.4195 86,439,736 -0.03(-5.80%)
Jun 04, 2010 0.4631 0.4815 0.4388 0.4453 126,135,720 -0.05(-9.87%)
Jun 03, 2010 0.4851 0.4968 0.4760 0.4941 58,848,800 +0.01(+2.60%)
Jun 02, 2010 0.4574 0.4816 0.4476 0.4816 58,120,964 +0.03(+7.04%)
Jun 01, 2010 0.4579 0.4815 0.4472 0.4499 103,862,392 -0.01(-2.77%)
May 28, 2010 0.4693 0.4737 0.4498 0.4627 85,402,192 -0.01(-1.40%)
May 27, 2010 0.4517 0.4705 0.4480 0.4693 88,753,312 +0.05(+10.83%)
May 26, 2010 0.4437 0.4620 0.4202 0.4234 106,743,440 -0.01(-3.09%)
May 25, 2010 0.4074 0.4383 0.3944 0.4370 88,448,520 -0.00(-0.70%)
May 24, 2010 0.4388 0.4551 0.4350 0.4401 79,416,568 +0.00(+0.83%)
May 21, 2010 0.4067 0.4499 0.4024 0.4365 120,051,712 +0.00(+0.77%)
May 20, 2010 0.4534 0.4559 0.4241 0.4331 139,876,288 -0.05(-10.11%)
May 19, 2010 0.4864 0.4981 0.4647 0.4818 121,830,088 -0.01(-2.64%)
May 18, 2010 0.5271 0.5301 0.4859 0.4949 97,673,896 -0.02(-3.82%)
May 17, 2010 0.5126 0.5203 0.4818 0.5146 70,109,328 +0.01(+1.35%)
May 14, 2010 0.5277 0.5284 0.4904 0.5077 79,006,304 -0.03(-6.15%)
May 13, 2010 0.5612 0.5730 0.5376 0.5410 54,249,592 -0.03(-4.52%)
May 12, 2010 0.5450 0.5678 0.5430 0.5666 55,610,820 +0.03(+5.39%)
May 11, 2010 0.5537 0.5590 0.5198 0.5376 75,338,392 -0.00(-0.07%)
May 10, 2010 0.5363 0.5396 0.5244 0.5380 96,973,216 +0.07(+14.92%)
May 07, 2010 0.4915 0.5099 0.4356 0.4682 127,205,344 -0.04(-7.28%)
May 06, 2010 0.5482 0.5640 0.3456 0.5049 111,607,104 -0.05(-9.80%)
May 05, 2010 0.5547 0.5698 0.5407 0.5598 70,965,656 -0.01(-1.64%)
May 04, 2010 0.6007 0.6007 0.5555 0.5691 70,320,656 -0.06(-8.84%)
May 03, 2010 0.6068 0.6333 0.6067 0.6243 26,944,164 +0.02(+4.08%)
Apr 30, 2010 0.6364 0.6394 0.5982 0.5998 45,341,992 -0.04(-5.89%)
Apr 29, 2010 0.6148 0.6404 0.6148 0.6374 43,424,700 +0.03(+5.10%)
Apr 28, 2010 0.6143 0.6149 0.5917 0.6064 64,069,008 +0.00(+0.24%)
Apr 27, 2010 0.6385 0.6453 0.5997 0.6050 68,530,088 -0.04(-6.17%)
Apr 26, 2010 0.6501 0.6549 0.6416 0.6448 41,246,696 -0.00(-0.74%)
Apr 23, 2010 0.6417 0.6516 0.6342 0.6496 42,195,308 +0.01(+1.32%)
Apr 22, 2010 0.6133 0.6433 0.6028 0.6411 62,944,684 +0.01(+1.48%)
Apr 21, 2010 0.6334 0.6372 0.6200 0.6318 43,032,548 +0.01(+1.76%)
Apr 20, 2010 0.6213 0.6251 0.6097 0.6208 28,729,030 +0.01(+1.48%)
Apr 19, 2010 0.6070 0.6174 0.5895 0.6118 57,765,016 -0.00(-0.16%)
Apr 16, 2010 0.6287 0.6348 0.6010 0.6128 66,346,572 -0.02(-3.56%)
Apr 15, 2010 0.6263 0.6377 0.6258 0.6354 23,452,354 +0.01(+1.34%)
Apr 14, 2010 0.6143 0.6275 0.6130 0.6270 31,305,484 +0.02(+3.52%)
Apr 13, 2010 0.5947 0.6066 0.5894 0.6056 34,449,216 +0.01(+1.51%)
Apr 12, 2010 0.5963 0.6012 0.5924 0.5966 25,005,034 +0.00(+0.40%)
Apr 09, 2010 0.5857 0.5957 0.5811 0.5943 29,759,690 +0.01(+1.80%)
Apr 08, 2010 0.5758 0.5871 0.5670 0.5837 35,687,072 +0.00(+0.36%)
Apr 07, 2010 0.5830 0.5893 0.5715 0.5817 54,430,420 -0.00(-0.56%)
Apr 06, 2010 0.5761 0.5902 0.5725 0.5850 30,074,122 +0.00(+0.76%)
Apr 05, 2010 0.5683 0.5839 0.5641 0.5805 34,616,860 +0.02(+2.89%)
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.