Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.56 -0.39 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 3.790 3.884 3.744 3.867 60,442,912 +0.10(+2.65%)
Apr 29, 2016 3.815 3.846 3.673 3.767 97,963,312 -0.06(-1.59%)
Apr 28, 2016 3.982 4.050 3.801 3.828 82,142,256 -0.14(-3.55%)
Apr 27, 2016 3.943 3.994 3.867 3.969 93,528,912 -0.10(-2.40%)
Apr 26, 2016 4.147 4.172 4.028 4.066 55,904,168 -0.06(-1.37%)
Apr 25, 2016 4.081 4.125 4.065 4.123 49,655,524 -0.00(-0.08%)
Apr 22, 2016 4.156 4.212 4.026 4.126 103,115,752 -0.20(-4.53%)
Apr 21, 2016 4.318 4.367 4.263 4.322 68,177,064 +0.00(+0.03%)
Apr 20, 2016 4.304 4.379 4.264 4.320 55,175,216 +0.01(+0.25%)
Apr 19, 2016 4.429 4.434 4.240 4.310 81,151,280 -0.08(-1.73%)
Apr 18, 2016 4.286 4.395 4.277 4.386 51,958,000 +0.06(+1.48%)
Apr 15, 2016 4.341 4.372 4.289 4.322 42,558,792 -0.03(-0.77%)
Apr 14, 2016 4.353 4.403 4.321 4.355 56,970,968 +0.00(+0.07%)
Apr 13, 2016 4.291 4.373 4.274 4.352 83,049,944 +0.16(+3.90%)
Apr 12, 2016 4.101 4.217 4.024 4.189 93,377,000 +0.10(+2.34%)
Apr 11, 2016 4.191 4.252 4.090 4.093 70,092,032 -0.04(-1.07%)
Apr 08, 2016 4.222 4.252 4.094 4.137 85,148,904 -0.01(-0.24%)
Apr 07, 2016 4.261 4.282 4.093 4.147 129,123,632 -0.19(-4.32%)
Apr 06, 2016 4.149 4.338 4.145 4.334 93,251,440 +0.20(+4.79%)
Apr 05, 2016 4.153 4.203 4.115 4.136 75,165,672 -0.11(-2.69%)
Apr 04, 2016 4.297 4.310 4.225 4.251 69,966,600 -0.05(-1.24%)
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.