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 (%)
Jul 29, 2016 4.803 4.840 4.757 4.800 52,566,976 +0.03(+0.66%)
Jul 28, 2016 4.744 4.787 4.699 4.769 44,604,400 +0.05(+1.09%)
Jul 27, 2016 4.741 4.758 4.662 4.717 66,847,252 +0.09(+1.95%)
Jul 26, 2016 4.607 4.676 4.556 4.627 69,782,576 +0.02(+0.34%)
Jul 25, 2016 4.597 4.612 4.564 4.612 39,006,108 +0.00(+0.09%)
Jul 22, 2016 4.565 4.625 4.521 4.608 44,460,628 +0.05(+1.16%)
Jul 21, 2016 4.596 4.620 4.516 4.555 57,766,300 -0.03(-0.59%)
Jul 20, 2016 4.498 4.609 4.485 4.582 46,459,944 +0.15(+3.42%)
Jul 19, 2016 4.434 4.471 4.407 4.430 40,252,380 -0.05(-1.04%)
Jul 18, 2016 4.401 4.502 4.397 4.477 42,931,428 +0.09(+1.99%)
Jul 15, 2016 4.443 4.450 4.362 4.389 43,749,868 -0.02(-0.56%)
Jul 14, 2016 4.412 4.438 4.381 4.414 56,213,476 +0.09(+2.03%)
Jul 13, 2016 4.392 4.395 4.323 4.326 64,730,640 -0.03(-0.70%)
Jul 12, 2016 4.369 4.391 4.340 4.357 59,120,696 +0.07(+1.57%)
Jul 11, 2016 4.265 4.338 4.265 4.289 73,041,736 +0.07(+1.71%)
Jul 08, 2016 4.091 4.227 4.031 4.217 76,849,832 +0.19(+4.62%)
Jul 07, 2016 4.011 4.059 3.976 4.031 64,575,508 +0.13(+3.33%)
Jul 05, 2016 3.920 3.928 3.838 3.901 67,023,700 -0.07(-1.77%)
Jul 01, 2016 3.911 3.971 3.971 3.971 67,314,224 +0.05(+1.37%)
Jun 30, 2016 3.803 3.922 3.767 3.918 84,871,832 +0.14(+3.64%)
Jun 29, 2016 3.681 3.807 3.675 3.780 106,730,144 +0.19(+5.20%)
Jun 28, 2016 3.485 3.599 3.481 3.594 102,097,336 +0.21(+6.27%)
Jun 27, 2016 3.509 3.514 3.327 3.382 121,573,888 -0.21(-5.82%)
Jun 24, 2016 3.661 3.838 3.563 3.591 166,719,552 -0.50(-12.25%)
Jun 23, 2016 4.017 4.094 3.968 4.092 65,271,984 +0.17(+4.22%)
Jun 22, 2016 3.963 4.029 3.915 3.926 52,886,164 -0.03(-0.65%)
Jun 21, 2016 3.937 3.977 3.909 3.952 44,184,780 +0.04(+1.00%)
Jun 20, 2016 3.982 4.032 3.907 3.913 71,252,624 +0.07(+1.80%)
Jun 17, 2016 3.964 3.964 3.817 3.844 85,545,904 -0.14(-3.42%)
Jun 16, 2016 3.893 3.995 3.815 3.980 84,029,592 +0.03(+0.72%)
Jun 15, 2016 4.013 4.026 3.930 3.952 54,428,148 -0.04(-0.90%)
Jun 14, 2016 3.953 4.026 3.897 3.987 72,478,048 +0.00(+0.05%)
Jun 13, 2016 4.022 4.086 3.970 3.985 60,924,116 -0.10(-2.57%)
Jun 10, 2016 4.119 4.140 4.044 4.090 82,850,832 -0.14(-3.36%)
Jun 09, 2016 4.200 4.245 4.176 4.233 51,020,372 -0.02(-0.44%)
Jun 08, 2016 4.256 4.278 4.206 4.251 42,133,148 +0.02(+0.44%)
Jun 07, 2016 4.277 4.283 4.224 4.233 39,440,136 -0.03(-0.71%)
Jun 06, 2016 4.237 4.296 4.219 4.263 44,039,064 +0.05(+1.07%)
Jun 03, 2016 4.252 4.260 4.135 4.218 79,660,112 -0.06(-1.37%)
Jun 02, 2016 4.223 4.279 4.157 4.276 53,588,612 +0.02(+0.56%)
Jun 01, 2016 4.212 4.279 4.200 4.252 51,481,172 +0.00(+0.04%)
May 31, 2016 4.248 4.270 4.187 4.251 57,734,904 +0.03(+0.60%)
May 27, 2016 4.170 4.225 4.225 4.225 54,876,580 +0.06(+1.50%)
May 26, 2016 4.142 4.178 4.109 4.163 48,743,416 +0.03(+0.84%)
May 25, 2016 4.087 4.163 4.065 4.128 72,577,760 +0.09(+2.15%)
May 24, 2016 3.873 4.053 3.871 4.041 76,617,744 +0.23(+6.12%)
May 23, 2016 3.836 3.880 3.800 3.808 44,510,484 -0.02(-0.49%)
May 20, 2016 3.748 3.871 3.742 3.827 64,204,372 +0.12(+3.34%)
May 19, 2016 3.716 3.748 3.622 3.703 130,072,368 -0.06(-1.58%)
May 18, 2016 3.699 3.823 3.674 3.762 121,778,368 +0.04(+1.14%)
May 17, 2016 3.864 3.891 3.693 3.720 95,873,552 -0.15(-3.84%)
May 16, 2016 3.740 3.910 3.736 3.869 60,015,328 +0.14(+3.85%)
May 13, 2016 3.768 3.830 3.708 3.725 79,883,768 -0.05(-1.21%)
May 12, 2016 3.854 3.861 3.692 3.771 94,608,816 -0.05(-1.40%)
May 11, 2016 3.913 3.947 3.819 3.824 65,058,116 -0.11(-2.73%)
May 10, 2016 3.814 3.934 3.794 3.932 59,646,548 +0.16(+4.19%)
May 09, 2016 3.744 3.825 3.739 3.773 60,661,352 +0.03(+0.88%)
May 06, 2016 3.628 3.744 3.618 3.740 80,337,808 +0.05(+1.45%)
May 05, 2016 3.724 3.752 3.661 3.687 73,686,480 -0.00(-0.06%)
May 04, 2016 3.695 3.733 3.660 3.689 79,372,248 -0.07(-1.98%)
May 03, 2016 3.786 3.836 3.729 3.764 74,706,128 -0.10(-2.66%)
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.