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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

59.17 +0.40 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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, 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%)
Nov 01, 2012 1.059 1.090 1.051 1.084 94,138,064 +0.04(+4.24%)
Oct 31, 2012 1.056 1.061 1.029 1.040 75,936,808 -0.02(-1.94%)
Oct 26, 2012 1.051 1.061 1.061 1.061 196,962,848 +0.01(+1.05%)
Oct 25, 2012 1.073 1.077 1.041 1.050 119,599,248 +0.00(+0.00%)
Oct 24, 2012 1.080 1.085 1.046 1.050 106,095,240 -0.01(-1.00%)
Oct 23, 2012 1.067 1.090 1.052 1.060 144,519,824 -0.02(-1.44%)
Oct 19, 2012 1.155 1.157 1.072 1.076 146,241,680 -0.08(-7.22%)
Oct 18, 2012 1.190 1.201 1.147 1.159 88,828,528 -0.04(-3.42%)
Oct 17, 2012 1.185 1.213 1.180 1.200 68,353,392 -0.00(-0.30%)
Oct 16, 2012 1.160 1.208 1.159 1.204 73,134,072 +0.05(+4.35%)
Oct 15, 2012 1.143 1.159 1.123 1.154 59,528,924 +0.02(+2.00%)
Oct 12, 2012 1.133 1.149 1.124 1.131 56,030,716 -0.00(-0.02%)
Oct 11, 2012 1.169 1.170 1.129 1.131 72,958,800 -0.01(-0.89%)
Oct 10, 2012 1.160 1.168 1.136 1.142 79,835,232 -0.01(-1.21%)
Oct 09, 2012 1.207 1.209 1.151 1.156 93,339,096 -0.06(-5.14%)
Oct 08, 2012 1.231 1.238 1.209 1.218 53,721,176 -0.03(-2.65%)
Oct 05, 2012 1.292 1.297 1.243 1.251 59,661,248 -0.02(-1.72%)
Oct 04, 2012 1.267 1.283 1.254 1.273 78,060,056 +0.01(+1.16%)
Oct 03, 2012 1.247 1.266 1.232 1.259 81,892,376 +0.02(+1.89%)
Oct 02, 2012 1.242 1.253 1.208 1.235 84,565,736 +0.01(+0.65%)
Oct 01, 2012 1.250 1.271 1.214 1.227 80,189,312 -0.01(-0.43%)
Sep 28, 2012 1.249 1.261 1.228 1.233 81,016,864 -0.03(-2.40%)
Sep 27, 2012 1.221 1.271 1.215 1.263 93,896,824 +0.05(+4.24%)
Sep 26, 2012 1.237 1.240 1.194 1.212 125,387,224 -0.03(-2.63%)
Sep 25, 2012 1.308 1.316 1.241 1.244 78,472,480 -0.05(-4.01%)
Sep 24, 2012 1.288 1.304 1.280 1.296 71,669,048 -0.02(-1.85%)
Sep 21, 2012 1.340 1.343 1.317 1.321 74,326,128 +0.00(+0.00%)
Sep 20, 2012 1.304 1.323 1.294 1.321 74,240,288 -0.00(-0.23%)
Sep 19, 2012 1.316 1.334 1.305 1.324 70,464,888 +0.01(+0.67%)
Sep 18, 2012 1.303 1.318 1.303 1.315 51,572,144 +0.00(+0.19%)
Sep 17, 2012 1.314 1.314 1.299 1.313 78,051,992 +0.00(+0.19%)
Sep 14, 2012 1.293 1.325 1.290 1.310 146,816,432 +0.03(+2.56%)
Sep 13, 2012 1.232 1.294 1.227 1.277 119,705,256 +0.05(+3.99%)
Sep 12, 2012 1.230 1.237 1.205 1.228 78,848,552 +0.01(+0.87%)
Sep 11, 2012 1.223 1.237 1.211 1.218 71,885,096 -0.01(-0.43%)
Sep 10, 2012 1.262 1.270 1.220 1.223 77,110,664 -0.05(-3.68%)
Sep 07, 2012 1.269 1.278 1.261 1.270 56,196,396 -0.01(-0.43%)
Sep 06, 2012 1.220 1.278 1.219 1.275 79,233,280 +0.08(+6.61%)
Sep 05, 2012 1.199 1.215 1.188 1.196 51,664,232 -0.01(-0.46%)
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.