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 (%)
Jan 31, 2011 0.8030 0.8178 0.7852 0.8117 81,967,240 +0.01(+1.48%)
Jan 28, 2011 0.8654 0.8671 0.7884 0.7999 130,418,136 -0.07(-7.54%)
Jan 27, 2011 0.8587 0.8724 0.8541 0.8651 57,048,000 +0.02(+1.93%)
Jan 26, 2011 0.8412 0.8567 0.8334 0.8488 51,251,860 +0.01(+1.55%)
Jan 25, 2011 0.8217 0.8369 0.8157 0.8358 49,221,232 +0.00(+0.35%)
Jan 24, 2011 0.8044 0.8336 0.8001 0.8329 44,287,916 +0.03(+4.13%)
Jan 21, 2011 0.8305 0.8355 0.7993 0.7999 53,714,780 -0.02(-2.28%)
Jan 20, 2011 0.8274 0.8295 0.7999 0.8186 97,080,256 -0.02(-2.25%)
Jan 19, 2011 0.8708 0.8708 0.8287 0.8374 76,826,728 -0.03(-3.35%)
Jan 18, 2011 0.8376 0.8691 0.8362 0.8664 70,759,840 +0.01(+0.80%)
Jan 14, 2011 0.8409 0.8598 0.8354 0.8595 31,396,390 +0.02(+2.17%)
Jan 13, 2011 0.8417 0.8464 0.8332 0.8413 67,339,456 +0.00(+0.32%)
Jan 12, 2011 0.8334 0.8392 0.8238 0.8387 68,708,552 +0.02(+2.03%)
Jan 11, 2011 0.8282 0.8300 0.8136 0.8220 56,315,636 +0.00(+0.46%)
Jan 10, 2011 0.8030 0.8223 0.7976 0.8182 44,088,984 +0.01(+1.12%)
Jan 07, 2011 0.8151 0.8165 0.7856 0.8091 78,094,688 -0.00(-0.23%)
Jan 06, 2011 0.8066 0.8129 0.8016 0.8110 53,540,448 +0.01(+0.90%)
Jan 05, 2011 0.7765 0.8041 0.7755 0.8037 62,963,968 +0.02(+2.48%)
Jan 04, 2011 0.7954 0.7956 0.7693 0.7843 67,384,320 -0.00(-0.16%)
Jan 03, 2011 0.7715 0.8010 0.7714 0.7855 68,398,256 +0.03(+4.52%)
Dec 31, 2010 0.7568 0.7568 0.7404 0.7516 24,969,420 -0.01(-0.92%)
Dec 30, 2010 0.7646 0.7648 0.7547 0.7585 14,725,384 -0.01(-0.75%)
Dec 29, 2010 0.7664 0.7685 0.7623 0.7643 23,295,924 +0.00(+0.60%)
Dec 28, 2010 0.7687 0.7694 0.7546 0.7597 32,506,544 -0.00(-0.43%)
Dec 27, 2010 0.7566 0.7674 0.7405 0.7630 32,864,462 +0.00(+0.04%)
Dec 23, 2010 0.7646 0.7677 0.7578 0.7627 18,882,264 -0.01(-0.76%)
Dec 22, 2010 0.7679 0.7717 0.7646 0.7686 22,124,772 +0.00(+0.11%)
Dec 21, 2010 0.7641 0.7681 0.7582 0.7678 17,210,342 +0.01(+1.65%)
Dec 20, 2010 0.7572 0.7633 0.7389 0.7553 64,626,444 +0.00(+0.27%)
Dec 17, 2010 0.7534 0.7598 0.7493 0.7533 31,394,226 +0.00(+0.30%)
Dec 16, 2010 0.7364 0.7549 0.7318 0.7510 44,126,764 +0.02(+2.09%)
Dec 15, 2010 0.7426 0.7564 0.7293 0.7356 48,963,668 -0.01(-1.02%)
Dec 14, 2010 0.7460 0.7533 0.7378 0.7432 39,385,880 +0.00(+0.42%)
Dec 13, 2010 0.7583 0.7583 0.7395 0.7401 41,464,320 -0.01(-1.17%)
Dec 10, 2010 0.7385 0.7503 0.7325 0.7489 45,179,660 +0.02(+2.10%)
Dec 09, 2010 0.7450 0.7451 0.7268 0.7335 51,375,824 +0.00(+0.11%)
Dec 08, 2010 0.7299 0.7346 0.7157 0.7327 47,860,400 +0.01(+1.38%)
Dec 07, 2010 0.7488 0.7488 0.7215 0.7227 84,246,192 +0.00(+0.09%)
Dec 06, 2010 0.7235 0.7263 0.7162 0.7221 50,746,368 -0.00(-0.18%)
Dec 03, 2010 0.7087 0.7257 0.7085 0.7233 89,895,144 +0.01(+0.84%)
Dec 02, 2010 0.6993 0.7204 0.6975 0.7173 67,690,680 +0.02(+3.04%)
Dec 01, 2010 0.6846 0.7066 0.6836 0.6962 105,984,904 +0.04(+6.36%)
Nov 30, 2010 0.6589 0.6674 0.6472 0.6546 102,842,552 -0.03(-3.80%)
Nov 29, 2010 0.6785 0.6861 0.6552 0.6805 90,438,416 -0.01(-1.39%)
Nov 26, 2010 0.6823 0.6953 0.6783 0.6901 30,565,644 -0.00(-0.63%)
Nov 24, 2010 0.6748 0.6944 0.6944 0.6944 66,420,164 +0.04(+5.84%)
Nov 23, 2010 0.6683 0.6702 0.6444 0.6561 95,221,800 -0.03(-4.72%)
Nov 22, 2010 0.6630 0.6886 0.6602 0.6886 75,541,456 +0.02(+2.64%)
Nov 19, 2010 0.6672 0.6759 0.6596 0.6709 47,859,220 +0.00(+0.24%)
Nov 18, 2010 0.6602 0.6826 0.6597 0.6694 71,039,448 +0.03(+4.65%)
Nov 17, 2010 0.6348 0.6491 0.6302 0.6396 56,947,452 +0.01(+0.95%)
Nov 16, 2010 0.6524 0.6639 0.6260 0.6336 93,059,736 -0.03(-4.96%)
Nov 15, 2010 0.6855 0.6883 0.6659 0.6667 61,061,044 -0.01(-1.07%)
Nov 12, 2010 0.6983 0.7066 0.6585 0.6739 111,835,744 -0.04(-5.09%)
Nov 11, 2010 0.6886 0.7126 0.6803 0.7101 62,426,404 -0.01(-1.68%)
Nov 10, 2010 0.7151 0.7248 0.6984 0.7222 47,702,396 +0.01(+1.53%)
Nov 09, 2010 0.7333 0.7358 0.7025 0.7114 62,485,828 -0.01(-1.62%)
Nov 08, 2010 0.7176 0.7268 0.7124 0.7230 52,992,060 +0.00(+0.25%)
Nov 05, 2010 0.7221 0.7255 0.7151 0.7212 58,422,408 +0.00(+0.12%)
Nov 04, 2010 0.7199 0.7289 0.7149 0.7203 57,334,884 +0.02(+3.54%)
Nov 03, 2010 0.6892 0.6959 0.6704 0.6957 59,002,280 +0.01(+1.45%)
Nov 02, 2010 0.6816 0.6913 0.6785 0.6858 34,899,616 +0.02(+3.03%)
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.