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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

53.02 +1.42 (+2.76%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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 (%)
Nov 30, 2011 0.6933 0.7136 0.6874 0.7112 124,140,712 +0.07(+10.98%)
Nov 29, 2011 0.6506 0.6669 0.6359 0.6409 119,965,728 -0.01(-1.81%)
Nov 28, 2011 0.6349 0.6556 0.6345 0.6527 134,529,856 +0.06(+10.33%)
Nov 25, 2011 0.5987 0.6189 0.5916 0.5916 63,309,292 -0.01(-2.27%)
Nov 23, 2011 0.6351 0.6369 0.6048 0.6053 159,050,944 -0.04(-6.65%)
Nov 22, 2011 0.6372 0.6555 0.6269 0.6484 164,297,920 +0.01(+0.87%)
Nov 21, 2011 0.6560 0.6573 0.6228 0.6428 139,485,520 -0.04(-5.81%)
Nov 18, 2011 0.6991 0.7013 0.6788 0.6824 121,030,624 -0.02(-2.40%)
Nov 17, 2011 0.7455 0.7461 0.6851 0.6992 228,440,208 -0.05(-6.88%)
Nov 16, 2011 0.7729 0.7909 0.7471 0.7508 123,880,880 -0.04(-4.93%)
Nov 15, 2011 0.7594 0.7995 0.7562 0.7898 112,766,544 +0.02(+3.21%)
Nov 14, 2011 0.7738 0.7863 0.7563 0.7652 57,964,340 -0.01(-1.70%)
Nov 11, 2011 0.7580 0.7860 0.7545 0.7784 87,895,312 +0.04(+5.61%)
Nov 10, 2011 0.7617 0.7633 0.7166 0.7370 91,163,496 -0.00(-0.41%)
Nov 09, 2011 0.7775 0.7815 0.7341 0.7401 113,824,168 -0.09(-10.34%)
Nov 08, 2011 0.8158 0.8302 0.7889 0.8254 105,503,616 +0.03(+3.33%)
Nov 07, 2011 0.7815 0.8003 0.7572 0.7988 114,277,512 +0.02(+2.22%)
Nov 04, 2011 0.7820 0.7919 0.7584 0.7814 81,219,928 -0.01(-1.55%)
Nov 03, 2011 0.7665 0.7974 0.7400 0.7937 145,656,784 +0.05(+6.09%)
Nov 02, 2011 0.7512 0.7574 0.7277 0.7482 124,840,216 +0.02(+2.46%)
Nov 01, 2011 0.7344 0.7511 0.7173 0.7302 201,284,624 -0.06(-7.74%)
Oct 31, 2011 0.8105 0.8205 0.7899 0.7915 80,936,880 -0.04(-4.96%)
Oct 28, 2011 0.8148 0.8360 0.8148 0.8328 65,207,200 +0.00(+0.33%)
Oct 27, 2011 0.8217 0.8436 0.7977 0.8300 169,262,720 +0.06(+8.06%)
Oct 26, 2011 0.7827 0.7873 0.7243 0.7681 196,605,424 -0.00(-0.40%)
Oct 25, 2011 0.8088 0.8103 0.7643 0.7712 102,864,000 -0.05(-5.67%)
Oct 24, 2011 0.7785 0.8237 0.7760 0.8175 101,025,320 +0.05(+6.25%)
Oct 21, 2011 0.7655 0.7839 0.7492 0.7694 96,716,336 +0.03(+3.56%)
Oct 20, 2011 0.7508 0.7546 0.7100 0.7430 104,099,888 -0.01(-1.27%)
Oct 19, 2011 0.7883 0.7935 0.7456 0.7526 124,125,264 -0.05(-5.77%)
Oct 18, 2011 0.7679 0.8116 0.7458 0.7986 144,319,168 +0.03(+3.63%)
Oct 17, 2011 0.7966 0.8041 0.7579 0.7707 560,745,088 -0.04(-4.63%)
Oct 14, 2011 0.7950 0.8081 0.7818 0.8081 98,122,328 +0.04(+5.51%)
Oct 13, 2011 0.7414 0.7687 0.7388 0.7659 95,873,784 +0.02(+2.68%)
Oct 12, 2011 0.7559 0.7700 0.7434 0.7459 132,683,312 +0.01(+1.61%)
Oct 11, 2011 0.7137 0.7392 0.7103 0.7341 102,959,232 +0.02(+2.14%)
Oct 10, 2011 0.6851 0.7187 0.6822 0.7187 111,111,544 +0.07(+10.26%)
Oct 07, 2011 0.6636 0.6734 0.6393 0.6518 147,762,576 -0.01(-2.06%)
Oct 06, 2011 0.6508 0.6656 0.6230 0.6656 233,887,392 +0.03(+5.14%)
Oct 05, 2011 0.5842 0.6388 0.5707 0.6330 266,641,360 +0.04(+7.60%)
Oct 04, 2011 0.5373 0.5919 0.5209 0.5883 352,963,744 +0.03(+6.09%)
Oct 03, 2011 0.5847 0.6131 0.5538 0.5546 210,266,208 -0.05(-7.84%)
Sep 30, 2011 0.6266 0.6410 0.5997 0.6017 147,467,824 -0.05(-7.77%)
Sep 29, 2011 0.7063 0.7080 0.6176 0.6524 172,553,424 -0.02(-2.96%)
Sep 28, 2011 0.7156 0.7294 0.6703 0.6724 137,908,144 -0.03(-4.71%)
Sep 27, 2011 0.7207 0.7379 0.6921 0.7056 132,719,616 +0.02(+3.06%)
Sep 26, 2011 0.6725 0.6883 0.6282 0.6847 126,554,048 +0.02(+3.39%)
Sep 23, 2011 0.6258 0.6703 0.6245 0.6622 133,991,112 +0.02(+3.12%)
Sep 22, 2011 0.6573 0.6752 0.6109 0.6422 171,892,688 -0.07(-9.73%)
Sep 21, 2011 0.7612 0.7727 0.7108 0.7114 120,128,256 -0.04(-5.09%)
Sep 20, 2011 0.7713 0.7897 0.7447 0.7495 122,480,496 -0.01(-1.42%)
Sep 19, 2011 0.7315 0.7720 0.7123 0.7603 126,607,176 +0.00(+0.25%)
Sep 16, 2011 0.7448 0.7615 0.7398 0.7584 126,184,424 +0.02(+2.61%)
Sep 15, 2011 0.7314 0.7425 0.7093 0.7390 120,524,936 +0.03(+4.54%)
Sep 14, 2011 0.6894 0.7308 0.6684 0.7069 119,705,112 +0.03(+4.32%)
Sep 13, 2011 0.6599 0.6826 0.6507 0.6777 143,460,288 +0.03(+3.88%)
Sep 12, 2011 0.6080 0.6538 0.6068 0.6523 122,574,944 +0.02(+3.75%)
Sep 09, 2011 0.6607 0.6679 0.6162 0.6288 106,414,056 -0.04(-6.58%)
Sep 08, 2011 0.6717 0.7018 0.6671 0.6731 101,990,752 -0.01(-1.38%)
Sep 07, 2011 0.6621 0.6830 0.6567 0.6825 81,942,448 +0.05(+7.56%)
Sep 06, 2011 0.5898 0.6374 0.5855 0.6346 87,135,400 -0.00(-0.02%)
Sep 02, 2011 0.6440 0.6541 0.6238 0.6347 78,986,632 -0.05(-7.00%)
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.