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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

51.60 -1.14 (-2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 31, 2013 1.138 1.156 1.129 1.133 104,209,432 -0.01(-0.64%)
Jan 30, 2013 1.154 1.163 1.132 1.140 81,504,696 -0.01(-0.55%)
Jan 29, 2013 1.142 1.154 1.119 1.147 109,598,760 +0.00(+0.00%)
Jan 28, 2013 1.140 1.158 1.135 1.147 127,889,544 +0.01(+0.71%)
Jan 25, 2013 1.133 1.149 1.126 1.138 87,364,584 +0.02(+1.49%)
Jan 24, 2013 1.123 1.154 1.117 1.122 126,113,632 -0.05(-3.98%)
Jan 23, 2013 1.168 1.180 1.163 1.168 113,902,720 +0.02(+1.62%)
Jan 22, 2013 1.148 1.151 1.126 1.150 129,349,552 +0.00(+0.41%)
Jan 18, 2013 1.140 1.147 1.128 1.145 105,646,864 -0.01(-0.57%)
Jan 17, 2013 1.149 1.164 1.143 1.151 118,168,216 +0.02(+1.54%)
Jan 16, 2013 1.128 1.147 1.121 1.134 77,996,504 +0.01(+1.12%)
Jan 15, 2013 1.123 1.126 1.107 1.121 111,111,744 -0.02(-1.48%)
Jan 14, 2013 1.135 1.148 1.124 1.138 75,412,424 -0.01(-1.29%)
Jan 11, 2013 1.148 1.155 1.141 1.153 54,266,512 +0.00(+0.37%)
Jan 10, 2013 1.151 1.155 1.118 1.149 120,696,808 +0.02(+1.77%)
Jan 09, 2013 1.121 1.138 1.119 1.129 78,905,856 +0.01(+1.02%)
Jan 08, 2013 1.123 1.131 1.099 1.117 89,681,752 -0.01(-0.58%)
Jan 07, 2013 1.113 1.128 1.103 1.124 93,676,888 +0.00(+0.11%)
Jan 04, 2013 1.135 1.135 1.114 1.123 77,998,720 -0.01(-0.99%)
Jan 03, 2013 1.150 1.158 1.123 1.134 159,220,320 -0.02(-1.45%)
Jan 02, 2013 1.133 1.152 1.116 1.151 181,143,552 +0.11(+10.14%)
Dec 31, 2012 0.9833 1.058 0.9790 1.045 214,261,696 +0.06(+5.74%)
Dec 28, 2012 0.9965 1.018 0.9880 0.9880 84,323,272 -0.03(-2.90%)
Dec 27, 2012 1.025 1.029 0.9796 1.017 157,681,264 -0.01(-0.56%)
Dec 26, 2012 1.051 1.055 1.013 1.023 81,247,424 -0.02(-2.37%)
Dec 24, 2012 1.051 1.053 1.043 1.048 26,918,290 -0.01(-0.85%)
Dec 21, 2012 1.041 1.061 1.027 1.057 172,556,672 -0.03(-3.11%)
Dec 20, 2012 1.097 1.099 1.075 1.091 148,823,840 +0.00(+0.07%)
Dec 19, 2012 1.115 1.116 1.089 1.090 185,123,440 -0.02(-1.43%)
Dec 18, 2012 1.073 1.111 1.065 1.106 233,793,776 +0.05(+4.64%)
Dec 17, 2012 1.019 1.058 1.015 1.057 98,973,392 +0.04(+3.90%)
Dec 14, 2012 1.027 1.035 1.006 1.017 140,508,704 -0.03(-2.83%)
Dec 13, 2012 1.066 1.088 1.033 1.047 173,425,600 -0.02(-2.26%)
Dec 12, 2012 1.095 1.096 1.063 1.071 154,347,744 -0.01(-0.68%)
Dec 11, 2012 1.062 1.097 1.058 1.078 176,769,248 +0.04(+3.86%)
Dec 10, 2012 1.022 1.054 1.021 1.038 107,828,360 +0.01(+0.89%)
Dec 07, 2012 1.064 1.067 1.019 1.029 123,381,784 -0.02(-1.71%)
Dec 06, 2012 1.019 1.056 1.010 1.047 156,925,488 +0.02(+1.84%)
Dec 05, 2012 1.060 1.060 1.011 1.028 223,725,456 -0.03(-3.08%)
Dec 04, 2012 1.068 1.070 1.043 1.061 172,551,312 -0.01(-1.14%)
Nov 30, 2012 1.077 1.080 1.063 1.073 117,073,656 -0.00(-0.36%)
Nov 29, 2012 1.075 1.089 1.062 1.077 127,676,696 +0.02(+1.73%)
Nov 28, 2012 1.017 1.061 0.9979 1.059 143,970,304 +0.03(+2.68%)
Nov 27, 2012 1.041 1.053 1.027 1.031 184,345,328 -0.01(-1.13%)
Nov 26, 2012 1.023 1.044 1.012 1.043 100,172,288 +0.01(+1.28%)
Nov 23, 2012 1.002 1.030 0.9998 1.030 66,263,636 +0.05(+4.58%)
Nov 21, 2012 0.9802 0.9888 0.9695 0.9845 82,373,416 +0.01(+0.71%)
Nov 20, 2012 0.9772 0.9825 0.9504 0.9776 111,936,344 +0.00(+0.02%)
Nov 19, 2012 0.9422 0.9797 0.9418 0.9774 177,079,104 +0.07(+7.20%)
Nov 16, 2012 0.9026 0.9201 0.8697 0.9117 191,029,120 +0.01(+1.13%)
Nov 15, 2012 0.9117 0.9215 0.8910 0.9016 159,047,056 -0.01(-0.89%)
Nov 14, 2012 0.9569 0.9603 0.9058 0.9097 151,102,688 -0.03(-3.58%)
Nov 13, 2012 0.9418 0.9711 0.9347 0.9435 176,327,840 -0.02(-2.17%)
Nov 12, 2012 0.9813 0.9841 0.9557 0.9644 84,247,960 +0.00(+0.15%)
Nov 09, 2012 0.9540 0.9951 0.9522 0.9630 223,798,496 +0.01(+1.09%)
Nov 08, 2012 1.006 1.015 0.9526 0.9526 158,912,624 -0.05(-4.68%)
Nov 07, 2012 1.042 1.045 0.9861 0.9994 196,623,536 -0.08(-7.18%)
Nov 06, 2012 1.072 1.098 1.064 1.077 93,553,568 +0.01(+0.61%)
Nov 05, 2012 1.050 1.076 1.043 1.070 76,991,376 +0.03(+2.45%)
Nov 02, 2012 1.099 1.100 1.044 1.044 94,106,480 -0.04(-3.66%)
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.