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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

49.48 -3.27 (-6.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 30, 2014 3.024 3.064 3.016 3.041 27,799,492 +0.02(+0.74%)
Jun 27, 2014 2.977 3.027 2.975 3.018 37,839,064 +0.03(+0.99%)
Jun 26, 2014 2.989 2.989 2.918 2.989 44,846,228 +0.01(+0.27%)
Jun 25, 2014 2.906 2.997 2.905 2.981 43,278,828 +0.05(+1.84%)
Jun 24, 2014 2.935 3.008 2.902 2.927 82,106,384 -0.01(-0.28%)
Jun 23, 2014 2.931 2.938 2.910 2.935 35,562,176 +0.00(+0.11%)
Jun 20, 2014 2.928 2.943 2.911 2.932 29,001,994 +0.01(+0.36%)
Jun 19, 2014 2.943 2.948 2.885 2.921 54,278,960 -0.01(-0.39%)
Jun 18, 2014 2.892 2.941 2.839 2.933 58,090,760 +0.05(+1.82%)
Jun 17, 2014 2.872 2.904 2.856 2.880 48,992,100 +0.00(+0.14%)
Jun 16, 2014 2.857 2.901 2.835 2.876 46,061,664 +0.01(+0.37%)
Jun 13, 2014 2.883 2.890 2.833 2.866 36,902,964 +0.02(+0.69%)
Jun 12, 2014 2.905 2.914 2.813 2.846 61,810,032 -0.08(-2.62%)
Jun 11, 2014 2.894 2.936 2.888 2.922 49,693,300 -0.00(-0.15%)
Jun 10, 2014 2.902 2.929 2.893 2.927 37,236,752 +0.01(+0.39%)
Jun 06, 2014 2.903 2.918 2.883 2.916 40,593,264 +0.05(+1.62%)
Jun 05, 2014 2.805 2.884 2.776 2.869 90,232,720 +0.07(+2.60%)
Jun 04, 2014 2.745 2.810 2.733 2.796 53,939,168 +0.03(+1.06%)
Jun 03, 2014 2.743 2.780 2.733 2.767 48,616,180 -0.00(-0.15%)
Jun 02, 2014 2.789 2.791 2.718 2.771 51,821,004 -0.01(-0.25%)
May 30, 2014 2.781 2.792 2.735 2.778 58,103,552 -0.00(-0.09%)
May 29, 2014 2.756 2.781 2.739 2.781 44,695,220 +0.06(+2.03%)
May 28, 2014 2.749 2.761 2.719 2.725 60,685,588 -0.03(-0.95%)
May 27, 2014 2.689 2.752 2.681 2.751 60,657,892 +0.10(+3.76%)
May 23, 2014 2.605 2.652 2.652 2.652 48,748,800 +0.04(+1.64%)
May 22, 2014 2.569 2.614 2.558 2.609 49,934,904 +0.05(+1.84%)
May 21, 2014 2.503 2.565 2.500 2.562 63,280,836 +0.07(+2.82%)
May 20, 2014 2.516 2.542 2.460 2.491 83,109,080 -0.03(-1.10%)
May 19, 2014 2.444 2.529 2.433 2.519 61,755,724 +0.05(+2.14%)
May 16, 2014 2.426 2.471 2.379 2.466 73,249,400 +0.05(+1.86%)
May 15, 2014 2.476 2.489 2.373 2.421 103,210,672 -0.06(-2.31%)
May 14, 2014 2.495 2.523 2.461 2.478 50,474,488 -0.04(-1.49%)
May 13, 2014 2.520 2.546 2.502 2.516 60,268,200 +0.01(+0.21%)
May 12, 2014 2.437 2.514 2.430 2.511 65,249,380 +0.12(+4.87%)
May 09, 2014 2.364 2.399 2.317 2.394 80,180,216 +0.03(+1.17%)
May 08, 2014 2.351 2.453 2.334 2.366 112,162,768 -0.01(-0.34%)
May 07, 2014 2.414 2.418 2.291 2.374 134,043,040 -0.02(-0.90%)
May 06, 2014 2.481 2.485 2.393 2.396 82,730,520 -0.10(-3.87%)
May 05, 2014 2.411 2.494 2.393 2.492 59,329,060 +0.03(+1.42%)
May 02, 2014 2.491 2.507 2.437 2.457 77,878,176 -0.01(-0.49%)
May 01, 2014 2.459 2.509 2.439 2.470 73,577,136 +0.02(+0.90%)
Apr 30, 2014 2.396 2.453 2.374 2.448 94,055,888 +0.02(+0.89%)
Apr 29, 2014 2.392 2.440 2.358 2.426 124,710,104 +0.05(+2.21%)
Apr 28, 2014 2.380 2.422 2.260 2.374 246,716,816 +0.03(+1.07%)
Apr 25, 2014 2.422 2.430 2.331 2.348 125,447,088 -0.12(-4.83%)
Apr 24, 2014 2.517 2.517 2.388 2.467 128,366,528 +0.07(+2.95%)
Apr 23, 2014 2.462 2.464 2.393 2.397 65,119,812 -0.07(-2.72%)
Apr 22, 2014 2.428 2.480 2.418 2.464 76,875,992 +0.06(+2.45%)
Apr 21, 2014 2.370 2.405 2.337 2.405 73,867,440 +0.05(+2.27%)
Apr 17, 2014 2.327 2.352 2.352 2.352 90,505,024 +0.00(+0.05%)
Apr 16, 2014 2.321 2.352 2.265 2.350 128,650,000 +0.09(+3.88%)
Apr 15, 2014 2.262 2.300 2.122 2.263 287,680,032 +0.02(+1.00%)
Apr 14, 2014 2.245 2.275 2.179 2.240 144,036,816 +0.05(+2.25%)
Apr 11, 2014 2.208 2.293 2.175 2.191 108,581,920 -0.08(-3.49%)
Apr 10, 2014 2.506 2.507 2.249 2.270 164,987,216 -0.23(-9.23%)
Apr 09, 2014 2.404 2.505 2.386 2.501 113,692,552 +0.12(+5.13%)
Apr 08, 2014 2.323 2.387 2.298 2.379 124,630,976 +0.06(+2.79%)
Apr 07, 2014 2.339 2.402 2.266 2.315 160,154,384 -0.07(-3.00%)
Apr 04, 2014 2.638 2.649 2.363 2.386 190,111,088 -0.21(-7.94%)
Apr 03, 2014 2.663 2.674 2.545 2.592 81,683,848 -0.06(-2.36%)
Apr 02, 2014 2.668 2.674 2.618 2.655 83,514,096 +0.02(+0.79%)
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.