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 (%)
Jun 29, 2012 0.9819 1.016 0.9727 1.016 126,326,784 +0.09(+9.77%)
Jun 28, 2012 0.9384 0.9408 0.8985 0.9260 107,188,328 -0.03(-3.60%)
Jun 27, 2012 0.9540 0.9729 0.9512 0.9605 59,944,692 +0.02(+1.82%)
Jun 26, 2012 0.9347 0.9512 0.9225 0.9433 70,038,056 +0.02(+1.94%)
Jun 25, 2012 0.9585 0.9595 0.9178 0.9253 68,740,728 -0.06(-5.93%)
Jun 22, 2012 0.9618 0.9870 0.9553 0.9837 71,908,904 +0.03(+3.11%)
Jun 21, 2012 1.027 1.031 0.9500 0.9540 79,827,168 -0.08(-7.49%)
Jun 20, 2012 1.033 1.043 1.006 1.031 99,613,816 +0.00(+0.36%)
Jun 19, 2012 1.012 1.040 1.010 1.028 83,275,840 +0.03(+3.29%)
Jun 18, 2012 0.9591 1.004 0.9532 0.9949 90,526,768 +0.03(+2.58%)
Jun 15, 2012 0.9418 0.9731 0.9412 0.9699 86,716,288 +0.03(+3.69%)
Jun 14, 2012 0.9239 0.9453 0.9093 0.9353 67,319,040 +0.01(+1.12%)
Jun 13, 2012 0.9361 0.9573 0.9146 0.9250 49,702,820 -0.02(-1.96%)
Jun 12, 2012 0.9221 0.9451 0.9056 0.9435 69,145,224 +0.03(+3.16%)
Jun 11, 2012 0.9805 0.9831 0.9093 0.9146 93,012,072 -0.05(-4.78%)
Jun 08, 2012 0.9272 0.9632 0.9185 0.9605 64,851,348 +0.03(+2.94%)
Jun 07, 2012 0.9719 0.9729 0.9298 0.9331 87,829,496 -0.01(-1.12%)
Jun 06, 2012 0.9038 0.9457 0.9006 0.9437 87,954,488 +0.06(+6.84%)
Jun 05, 2012 0.8634 0.8880 0.8621 0.8833 100,091,464 +0.01(+1.38%)
Jun 04, 2012 0.8605 0.8762 0.8373 0.8713 117,006,712 +0.02(+2.14%)
Jun 01, 2012 0.8778 0.8937 0.8522 0.8530 114,948,680 -0.07(-7.86%)
May 31, 2012 0.9359 0.9428 0.9056 0.9258 85,099,168 -0.01(-1.43%)
May 30, 2012 0.9372 0.9494 0.9215 0.9392 63,851,824 -0.02(-2.43%)
May 29, 2012 0.9544 0.9766 0.9382 0.9625 72,435,104 +0.03(+3.72%)
May 25, 2012 0.9349 0.9394 0.9199 0.9280 32,047,440 -0.01(-0.57%)
May 24, 2012 0.9554 0.9577 0.9107 0.9333 79,300,816 -0.02(-1.80%)
May 23, 2012 0.9217 0.9577 0.8971 0.9504 82,858,296 +0.01(+0.56%)
May 22, 2012 0.9557 0.9683 0.9241 0.9451 98,956,272 -0.00(-0.36%)
May 21, 2012 0.8800 0.9508 0.8772 0.9485 105,744,656 +0.07(+8.41%)
May 18, 2012 0.9201 0.9262 0.8727 0.8749 144,456,560 -0.04(-4.01%)
May 17, 2012 0.9729 0.9772 0.9111 0.9115 133,470,080 -0.06(-6.15%)
May 16, 2012 1.003 1.012 0.9662 0.9713 76,133,424 -0.02(-2.17%)
May 15, 2012 1.013 1.035 0.9872 0.9929 77,515,808 -0.01(-0.87%)
May 14, 2012 1.005 1.026 0.9975 1.002 84,237,184 -0.03(-2.76%)
May 11, 2012 1.019 1.064 1.018 1.030 49,279,920 -0.00(-0.10%)
May 10, 2012 1.052 1.053 1.020 1.031 832,438,592 -0.01(-1.02%)
May 09, 2012 1.012 1.055 0.9982 1.042 138,108,256 -0.01(-0.55%)
May 08, 2012 1.039 1.058 0.9966 1.048 141,663,216 -0.01(-1.10%)
May 07, 2012 1.038 1.075 1.036 1.059 108,158,680 +0.00(+0.14%)
May 04, 2012 1.110 1.116 1.057 1.058 93,467,432 -0.08(-7.34%)
May 03, 2012 1.182 1.184 1.133 1.141 51,534,712 -0.04(-3.11%)
May 02, 2012 1.151 1.182 1.145 1.178 39,544,572 +0.01(+0.66%)
May 01, 2012 1.157 1.208 1.156 1.170 53,638,632 +0.01(+0.57%)
Apr 30, 2012 1.178 1.185 1.161 1.164 49,275,248 -0.02(-2.08%)
Apr 27, 2012 1.183 1.201 1.165 1.188 53,763,580 +0.02(+1.71%)
Apr 26, 2012 1.146 1.176 1.143 1.168 73,005,728 +0.02(+1.79%)
Apr 25, 2012 1.129 1.150 1.124 1.148 78,088,296 +0.08(+7.94%)
Apr 24, 2012 1.076 1.088 1.050 1.063 66,450,960 -0.02(-1.77%)
Apr 23, 2012 1.082 1.086 1.052 1.083 71,808,896 -0.03(-2.52%)
Apr 20, 2012 1.139 1.154 1.107 1.110 87,633,320 -0.01(-1.08%)
Apr 19, 2012 1.148 1.189 1.108 1.123 102,069,656 -0.04(-3.23%)
Apr 18, 2012 1.158 1.180 1.149 1.160 65,687,996 -0.01(-0.73%)
Apr 17, 2012 1.117 1.179 1.111 1.169 96,918,616 +0.07(+5.90%)
Apr 16, 2012 1.158 1.159 1.092 1.104 102,727,640 -0.04(-3.15%)
Apr 13, 2012 1.181 1.182 1.139 1.139 93,932,784 -0.05(-4.52%)
Apr 12, 2012 1.161 1.198 1.158 1.193 91,357,712 +0.04(+3.35%)
Apr 11, 2012 1.170 1.178 1.146 1.155 86,493,160 +0.02(+1.45%)
Apr 10, 2012 1.194 1.208 1.127 1.138 150,321,120 -0.06(-4.83%)
Apr 09, 2012 1.178 1.211 1.172 1.196 73,732,088 -0.03(-2.30%)
Apr 05, 2012 1.196 1.227 1.192 1.224 79,244,888 +0.02(+1.83%)
Apr 04, 2012 1.224 1.227 1.181 1.202 105,115,104 -0.05(-4.08%)
Apr 03, 2012 1.259 1.270 1.232 1.253 85,827,304 +0.00(+0.01%)
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.