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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.58 +4.96 (+7.56%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 0.9765 1.011 0.9674 1.011 127,020,568 +0.09(+9.77%)
Jun 28, 2012 0.9332 0.9357 0.8936 0.9209 107,777,008 -0.03(-3.60%)
Jun 27, 2012 0.9488 0.9676 0.9460 0.9553 60,273,908 +0.02(+1.82%)
Jun 26, 2012 0.9296 0.9460 0.9175 0.9382 70,422,704 +0.02(+1.94%)
Jun 25, 2012 0.9532 0.9543 0.9128 0.9203 69,118,248 -0.06(-5.93%)
Jun 22, 2012 0.9565 0.9816 0.9500 0.9783 72,303,832 +0.03(+3.11%)
Jun 21, 2012 1.022 1.026 0.9448 0.9488 80,265,576 -0.08(-7.49%)
Jun 20, 2012 1.028 1.037 1.001 1.026 100,160,896 +0.00(+0.36%)
Jun 19, 2012 1.006 1.034 1.005 1.022 83,733,192 +0.03(+3.29%)
Jun 18, 2012 0.9539 0.9981 0.9480 0.9895 91,023,944 +0.02(+2.58%)
Jun 15, 2012 0.9367 0.9678 0.9361 0.9646 87,192,536 +0.03(+3.69%)
Jun 14, 2012 0.9189 0.9401 0.9043 0.9302 67,688,760 +0.01(+1.12%)
Jun 13, 2012 0.9310 0.9520 0.9096 0.9199 49,975,788 -0.02(-1.96%)
Jun 12, 2012 0.9171 0.9399 0.9007 0.9383 69,524,976 +0.03(+3.16%)
Jun 11, 2012 0.9751 0.9777 0.9043 0.9096 93,522,896 -0.05(-4.78%)
Jun 08, 2012 0.9221 0.9579 0.9134 0.9553 65,207,512 +0.03(+2.94%)
Jun 07, 2012 0.9666 0.9676 0.9248 0.9280 88,311,856 -0.01(-1.12%)
Jun 06, 2012 0.8989 0.9405 0.8956 0.9385 88,437,536 +0.06(+6.84%)
Jun 05, 2012 0.8586 0.8831 0.8574 0.8785 100,641,168 +0.01(+1.38%)
Jun 04, 2012 0.8558 0.8714 0.8328 0.8665 117,649,312 +0.02(+2.14%)
Jun 01, 2012 0.8730 0.8888 0.8475 0.8483 115,579,984 -0.07(-7.86%)
May 31, 2012 0.9308 0.9377 0.9007 0.9207 85,566,536 -0.01(-1.43%)
May 30, 2012 0.9320 0.9442 0.9165 0.9341 64,202,500 -0.02(-2.43%)
May 29, 2012 0.9492 0.9713 0.9330 0.9573 72,832,920 +0.03(+3.72%)
May 25, 2012 0.9298 0.9343 0.9149 0.9229 32,223,446 -0.01(-0.57%)
May 24, 2012 0.9502 0.9525 0.9058 0.9282 79,736,336 -0.02(-1.80%)
May 23, 2012 0.9167 0.9525 0.8922 0.9452 83,313,360 +0.01(+0.56%)
May 22, 2012 0.9504 0.9630 0.9191 0.9399 99,499,744 -0.00(-0.36%)
May 21, 2012 0.8752 0.9456 0.8724 0.9434 106,325,408 +0.07(+8.41%)
May 18, 2012 0.9151 0.9211 0.8679 0.8702 145,249,920 -0.04(-4.01%)
May 17, 2012 0.9676 0.9719 0.9062 0.9066 134,203,096 -0.06(-6.15%)
May 16, 2012 0.9979 1.006 0.9609 0.9660 76,551,552 -0.02(-2.17%)
May 15, 2012 1.007 1.029 0.9818 0.9874 77,941,520 -0.01(-0.87%)
May 14, 2012 0.9998 1.020 0.9921 0.9961 84,699,816 -0.03(-2.76%)
May 11, 2012 1.013 1.058 1.013 1.024 49,550,568 -0.00(-0.10%)
May 10, 2012 1.046 1.047 1.014 1.025 837,010,368 -0.01(-1.02%)
May 09, 2012 1.006 1.049 0.9928 1.036 138,866,736 -0.01(-0.55%)
May 08, 2012 1.033 1.053 0.9912 1.042 142,441,232 -0.01(-1.10%)
May 07, 2012 1.032 1.069 1.031 1.053 108,752,688 +0.00(+0.14%)
May 04, 2012 1.104 1.109 1.051 1.052 93,980,760 -0.08(-7.34%)
May 03, 2012 1.176 1.178 1.127 1.135 51,817,740 -0.04(-3.11%)
May 02, 2012 1.145 1.176 1.139 1.172 39,761,752 +0.01(+0.66%)
May 01, 2012 1.151 1.202 1.149 1.164 53,933,216 +0.01(+0.57%)
Apr 30, 2012 1.171 1.179 1.155 1.157 49,545,868 -0.02(-2.08%)
Apr 27, 2012 1.176 1.194 1.158 1.182 54,058,852 +0.02(+1.71%)
Apr 26, 2012 1.140 1.170 1.137 1.162 73,406,680 +0.02(+1.79%)
Apr 25, 2012 1.123 1.144 1.118 1.142 78,517,160 +0.08(+7.94%)
Apr 24, 2012 1.070 1.082 1.044 1.058 66,815,908 -0.02(-1.76%)
Apr 23, 2012 1.076 1.080 1.046 1.077 72,203,272 -0.03(-2.52%)
Apr 20, 2012 1.133 1.148 1.101 1.104 88,114,608 -0.01(-1.08%)
Apr 19, 2012 1.142 1.183 1.102 1.116 102,630,224 -0.04(-3.23%)
Apr 18, 2012 1.152 1.174 1.143 1.154 66,048,756 -0.01(-0.73%)
Apr 17, 2012 1.111 1.173 1.105 1.162 97,450,896 +0.06(+5.89%)
Apr 16, 2012 1.152 1.153 1.086 1.098 103,291,824 -0.04(-3.15%)
Apr 13, 2012 1.175 1.176 1.132 1.133 94,448,664 -0.05(-4.52%)
Apr 12, 2012 1.155 1.192 1.152 1.187 91,859,448 +0.04(+3.35%)
Apr 11, 2012 1.163 1.171 1.140 1.148 86,968,184 +0.02(+1.45%)
Apr 10, 2012 1.187 1.202 1.121 1.132 151,146,688 -0.06(-4.83%)
Apr 09, 2012 1.171 1.205 1.166 1.189 74,137,032 -0.03(-2.30%)
Apr 05, 2012 1.189 1.220 1.186 1.217 79,680,104 +0.02(+1.83%)
Apr 04, 2012 1.217 1.220 1.174 1.196 105,692,400 -0.05(-4.08%)
Apr 03, 2012 1.252 1.263 1.225 1.246 86,298,664 +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.