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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

56.71 +3.20 (+5.98%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 9.135 9.170 8.883 8.943 45,399,696 -0.12(-1.30%)
Jul 28, 2017 8.930 9.102 8.873 9.061 35,865,180 -0.03(-0.32%)
Jul 27, 2017 9.441 9.461 8.758 9.090 96,751,720 -0.17(-1.78%)
Jul 26, 2017 9.232 9.272 9.193 9.255 30,943,622 +0.08(+0.90%)
Jul 25, 2017 9.149 9.234 9.094 9.173 48,204,508 -0.06(-0.67%)
Jul 24, 2017 9.114 9.258 9.084 9.235 45,413,796 +0.12(+1.30%)
Jul 21, 2017 9.017 9.117 8.975 9.116 44,518,056 -0.01(-0.15%)
Jul 20, 2017 9.162 9.181 9.014 9.130 55,529,600 +0.03(+0.38%)
Jul 19, 2017 9.009 9.130 9.003 9.096 53,246,644 +0.16(+1.83%)
Jul 18, 2017 8.740 8.941 8.664 8.932 43,083,428 +0.17(+1.99%)
Jul 17, 2017 8.782 8.857 8.715 8.758 51,481,452 +0.00(+0.06%)
Jul 14, 2017 8.653 8.784 8.585 8.753 43,349,956 +0.20(+2.35%)
Jul 13, 2017 8.530 8.612 8.485 8.552 46,791,904 +0.06(+0.66%)
Jul 12, 2017 8.410 8.522 8.364 8.496 53,872,044 +0.29(+3.56%)
Jul 11, 2017 8.102 8.235 8.011 8.204 55,595,648 +0.07(+0.82%)
Jul 10, 2017 8.001 8.196 7.937 8.137 47,158,004 +0.17(+2.09%)
Jul 07, 2017 7.815 8.046 7.810 7.971 45,904,368 +0.23(+3.00%)
Jul 06, 2017 7.765 7.866 7.649 7.739 54,380,528 -0.21(-2.64%)
Jul 05, 2017 7.788 8.012 7.716 7.949 58,398,888 +0.22(+2.85%)
Jul 03, 2017 8.086 8.111 7.709 7.728 41,837,732 -0.22(-2.72%)
Jun 30, 2017 8.041 8.103 7.898 7.945 50,465,460 -0.03(-0.35%)
Jun 29, 2017 8.297 8.303 7.728 7.972 118,549,296 -0.43(-5.09%)
Jun 28, 2017 8.146 8.426 8.008 8.400 61,785,028 +0.34(+4.20%)
Jun 27, 2017 8.432 8.460 8.062 8.062 73,705,016 -0.47(-5.50%)
Jun 26, 2017 8.788 8.840 8.471 8.531 54,114,796 -0.11(-1.33%)
Jun 23, 2017 8.680 8.646 35,231,376 +0.10(+1.12%)
Jun 22, 2017 8.598 8.644 8.485 8.550 35,009,936 -0.01(-0.11%)
Jun 21, 2017 8.369 8.568 8.352 8.560 42,730,372 +0.24(+2.90%)
Jun 20, 2017 8.490 8.521 8.307 8.318 43,936,544 -0.19(-2.27%)
Jun 19, 2017 8.344 8.538 8.307 8.511 56,572,468 +0.39(+4.84%)
Jun 16, 2017 8.200 8.206 8.019 8.118 48,073,000 -0.10(-1.20%)
Jun 15, 2017 8.074 8.244 7.924 8.216 72,260,528 -0.11(-1.35%)
Jun 14, 2017 8.541 8.541 8.129 8.329 71,029,080 -0.11(-1.34%)
Jun 13, 2017 8.377 8.475 8.252 8.442 64,760,400 +0.19(+2.34%)
Jun 12, 2017 8.168 8.286 7.926 8.249 85,141,704 -0.15(-1.81%)
Jun 09, 2017 9.088 9.122 8.028 8.401 119,411,672 -0.65(-7.23%)
Jun 08, 2017 9.088 9.101 8.914 9.056 47,319,688 +0.02(+0.27%)
Jun 07, 2017 8.997 9.054 8.880 9.031 41,650,072 +0.10(+1.09%)
Jun 06, 2017 9.004 9.092 8.888 8.934 39,812,800 -0.10(-1.13%)
Jun 05, 2017 9.036 9.084 8.998 9.036 26,356,936 -0.01(-0.08%)
Jun 02, 2017 8.831 9.050 8.793 9.044 42,637,168 +0.30(+3.41%)
Jun 01, 2017 8.693 8.752 8.586 8.745 37,949,096 +0.10(+1.20%)
May 31, 2017 8.731 8.750 8.510 8.642 49,510,176 -0.01(-0.12%)
May 30, 2017 8.613 8.684 8.604 8.652 28,262,852 +0.02(+0.21%)
May 26, 2017 8.591 8.643 8.559 8.634 28,096,644 +0.04(+0.43%)
May 25, 2017 8.469 8.653 8.416 8.598 44,802,988 +0.22(+2.63%)
May 24, 2017 8.333 8.387 8.268 8.377 33,537,112 +0.11(+1.38%)
May 23, 2017 8.311 8.314 8.202 8.264 35,247,108 +0.02(+0.25%)
May 22, 2017 8.091 8.253 8.082 8.243 33,411,198 +0.21(+2.59%)
May 19, 2017 8.016 8.138 8.010 8.035 37,311,024 +0.10(+1.21%)
May 18, 2017 7.731 8.015 7.710 7.939 61,653,792 +0.20(+2.53%)
May 17, 2017 8.180 8.223 7.732 7.743 71,653,456 -0.63(-7.57%)
May 16, 2017 8.331 8.377 8.264 8.377 39,252,344 +0.10(+1.26%)
May 15, 2017 8.204 8.286 8.183 8.272 35,513,968 +0.08(+0.93%)
May 12, 2017 8.154 8.201 8.133 8.196 29,982,710 +0.05(+0.65%)
May 11, 2017 8.097 8.147 7.983 8.143 31,938,792 -0.02(-0.24%)
May 10, 2017 8.159 8.170 8.076 8.163 28,718,096 +0.01(+0.16%)
May 09, 2017 8.099 8.203 8.082 8.150 38,758,808 +0.09(+1.10%)
May 08, 2017 8.025 8.064 7.976 8.061 31,334,280 +0.05(+0.60%)
May 05, 2017 7.984 8.013 7.898 8.013 27,917,714 +0.09(+1.09%)
May 04, 2017 7.923 7.959 7.847 7.927 37,166,116 +0.01(+0.10%)
May 03, 2017 7.949 7.950 7.854 7.919 37,649,352 -0.08(-0.99%)
May 02, 2017 7.989 8.009 7.928 7.997 30,908,514 +0.05(+0.59%)
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.