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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

52.75 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jun 30, 2017 8.041 8.103 7.898 7.945 50,465,460 -0.03(-0.35%)
Jun 29, 2017 8.297 8.303 7.728 7.972 118,549,296 -0.43(-5.09%)
Jun 28, 2017 8.146 8.426 8.008 8.400 61,785,028 +0.34(+4.20%)
Jun 27, 2017 8.432 8.460 8.062 8.062 73,705,016 -0.47(-5.50%)
Jun 26, 2017 8.788 8.840 8.471 8.531 54,114,796 -0.11(-1.33%)
Jun 23, 2017 8.680 8.646 35,231,376 +0.10(+1.12%)
Jun 22, 2017 8.598 8.644 8.485 8.550 35,009,936 -0.01(-0.11%)
Jun 21, 2017 8.369 8.568 8.352 8.560 42,730,372 +0.24(+2.90%)
Jun 20, 2017 8.490 8.521 8.307 8.318 43,936,544 -0.19(-2.27%)
Jun 19, 2017 8.344 8.538 8.307 8.511 56,572,468 +0.39(+4.84%)
Jun 16, 2017 8.200 8.206 8.019 8.118 48,073,000 -0.10(-1.20%)
Jun 15, 2017 8.074 8.244 7.924 8.216 72,260,528 -0.11(-1.35%)
Jun 14, 2017 8.541 8.541 8.129 8.329 71,029,080 -0.11(-1.34%)
Jun 13, 2017 8.377 8.475 8.252 8.442 64,760,400 +0.19(+2.34%)
Jun 12, 2017 8.168 8.286 7.926 8.249 85,141,704 -0.15(-1.81%)
Jun 09, 2017 9.088 9.122 8.028 8.401 119,411,672 -0.65(-7.23%)
Jun 08, 2017 9.088 9.101 8.914 9.056 47,319,688 +0.02(+0.27%)
Jun 07, 2017 8.997 9.054 8.880 9.031 41,650,072 +0.10(+1.09%)
Jun 06, 2017 9.004 9.092 8.888 8.934 39,812,800 -0.10(-1.13%)
Jun 05, 2017 9.036 9.084 8.998 9.036 26,356,936 -0.01(-0.08%)
Jun 02, 2017 8.831 9.050 8.793 9.044 42,637,168 +0.30(+3.41%)
Jun 01, 2017 8.693 8.752 8.586 8.745 37,949,096 +0.10(+1.20%)
May 31, 2017 8.731 8.750 8.510 8.642 49,510,176 -0.01(-0.12%)
May 30, 2017 8.613 8.684 8.604 8.652 28,262,852 +0.02(+0.21%)
May 26, 2017 8.591 8.643 8.559 8.634 28,096,644 +0.04(+0.43%)
May 25, 2017 8.469 8.653 8.416 8.598 44,802,988 +0.22(+2.63%)
May 24, 2017 8.333 8.387 8.268 8.377 33,537,112 +0.11(+1.38%)
May 23, 2017 8.311 8.314 8.202 8.264 35,247,108 +0.02(+0.25%)
May 22, 2017 8.091 8.253 8.082 8.243 33,411,198 +0.21(+2.59%)
May 19, 2017 8.016 8.138 8.010 8.035 37,311,024 +0.10(+1.21%)
May 18, 2017 7.731 8.015 7.710 7.939 61,653,792 +0.20(+2.53%)
May 17, 2017 8.180 8.223 7.732 7.743 71,653,456 -0.63(-7.57%)
May 16, 2017 8.331 8.377 8.264 8.377 39,252,344 +0.10(+1.26%)
May 15, 2017 8.204 8.286 8.183 8.272 35,513,968 +0.08(+0.93%)
May 12, 2017 8.154 8.201 8.133 8.196 29,982,710 +0.05(+0.65%)
May 11, 2017 8.097 8.147 7.983 8.143 31,938,792 -0.02(-0.24%)
May 10, 2017 8.159 8.170 8.076 8.163 28,718,096 +0.01(+0.16%)
May 09, 2017 8.099 8.203 8.082 8.150 38,758,808 +0.09(+1.10%)
May 08, 2017 8.025 8.064 7.976 8.061 31,334,280 +0.05(+0.60%)
May 05, 2017 7.984 8.013 7.898 8.013 27,917,714 +0.09(+1.09%)
May 04, 2017 7.923 7.959 7.847 7.927 37,166,116 +0.01(+0.10%)
May 03, 2017 7.949 7.950 7.854 7.919 37,649,352 -0.08(-0.99%)
May 02, 2017 7.989 8.009 7.928 7.997 30,908,514 +0.05(+0.59%)
May 01, 2017 7.827 7.990 7.817 7.950 33,084,928 +0.20(+2.52%)
Apr 28, 2017 7.805 7.814 7.716 7.755 35,085,080 +0.04(+0.57%)
Apr 27, 2017 7.635 7.712 7.617 7.711 29,485,524 +0.13(+1.75%)
Apr 26, 2017 7.619 7.674 7.562 7.579 44,745,188 -0.03(-0.44%)
Apr 25, 2017 7.521 7.649 7.504 7.612 32,791,172 +0.17(+2.22%)
Apr 24, 2017 7.423 7.468 7.391 7.447 30,744,494 +0.26(+3.63%)
Apr 21, 2017 7.212 7.221 7.136 7.186 27,671,542 -0.00(-0.05%)
Apr 20, 2017 7.104 7.240 7.072 7.189 42,239,024 +0.17(+2.42%)
Apr 19, 2017 7.075 7.144 6.990 7.019 29,458,614 +0.02(+0.35%)
Apr 18, 2017 6.950 7.051 6.937 6.994 25,979,946 -0.02(-0.29%)
Apr 17, 2017 6.910 7.024 6.902 7.015 18,567,098 +0.16(+2.37%)
Apr 13, 2017 6.907 7.026 6.848 6.852 31,433,260 -0.08(-1.18%)
Apr 12, 2017 7.019 7.033 6.913 6.934 34,871,952 -0.09(-1.32%)
Apr 11, 2017 7.089 7.125 6.868 7.027 43,710,472 -0.09(-1.26%)
Apr 10, 2017 7.133 7.202 7.055 7.116 24,773,638 +0.01(+0.11%)
Apr 07, 2017 7.112 7.173 7.033 7.108 21,294,750 -0.01(-0.11%)
Apr 06, 2017 7.135 7.176 7.065 7.116 31,570,876 +0.01(+0.08%)
Apr 05, 2017 7.228 7.352 7.069 7.111 37,530,592 -0.08(-1.14%)
Apr 04, 2017 7.098 7.199 7.093 7.193 16,586,404 +0.03(+0.45%)
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.