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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.56 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 7, 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 (%)
Feb 28, 2017 6.847 6.854 6.731 6.793 21,045,112 -0.05(-0.78%)
Feb 27, 2017 6.790 6.850 6.753 6.846 26,776,986 +0.02(+0.30%)
Feb 24, 2017 6.692 6.826 6.687 6.826 25,984,434 +0.04(+0.54%)
Feb 23, 2017 6.894 6.894 6.705 6.789 31,999,776 -0.07(-1.08%)
Feb 22, 2017 6.842 6.881 6.806 6.863 21,963,306 +0.00(+0.01%)
Feb 21, 2017 6.802 6.872 6.787 6.863 34,044,192 +0.11(+1.59%)
Feb 17, 2017 6.755 6.755 6.755 0 +0.08(+1.26%)
Feb 16, 2017 6.693 6.733 6.623 6.671 32,545,148 -0.01(-0.09%)
Feb 15, 2017 6.556 6.690 6.541 6.677 37,597,084 +0.11(+1.72%)
Feb 14, 2017 6.507 6.567 6.446 6.564 32,065,270 +0.06(+0.94%)
Feb 13, 2017 6.451 6.527 6.441 6.503 21,919,200 +0.11(+1.76%)
Feb 10, 2017 6.372 6.418 6.340 6.391 24,519,624 +0.06(+0.99%)
Feb 09, 2017 6.280 6.372 6.270 6.328 26,080,710 +0.07(+1.04%)
Feb 08, 2017 6.206 6.288 6.172 6.263 18,903,792 +0.03(+0.56%)
Feb 07, 2017 6.197 6.271 6.188 6.228 23,749,076 +0.06(+1.03%)
Feb 06, 2017 6.112 6.168 6.096 6.165 21,261,608 +0.02(+0.37%)
Feb 03, 2017 6.113 6.161 6.095 6.142 24,683,018 +0.05(+0.87%)
Feb 02, 2017 6.074 6.146 6.023 6.089 29,618,136 -0.02(-0.25%)
Feb 01, 2017 6.108 6.144 6.026 6.104 37,011,256 +0.11(+1.90%)
Jan 31, 2017 5.962 5.991 5.881 5.991 30,352,778 -0.03(-0.55%)
Jan 30, 2017 6.099 6.102 5.921 6.024 38,434,000 -0.14(-2.27%)
Jan 27, 2017 6.166 6.185 6.108 6.164 17,029,748 +0.03(+0.48%)
Jan 26, 2017 6.137 6.171 6.102 6.135 25,912,338 +0.03(+0.41%)
Jan 25, 2017 6.043 6.118 6.030 6.109 28,617,420 +0.17(+2.92%)
Jan 24, 2017 5.847 5.961 5.822 5.936 26,400,636 +0.12(+2.08%)
Jan 23, 2017 5.784 5.841 5.708 5.815 28,155,982 +0.01(+0.22%)
Jan 20, 2017 5.841 5.885 5.760 5.802 29,116,340 +0.04(+0.65%)
Jan 19, 2017 5.796 5.860 5.732 5.764 30,165,020 -0.02(-0.27%)
Jan 18, 2017 5.768 5.791 5.721 5.780 25,100,498 +0.04(+0.68%)
Jan 17, 2017 5.743 5.776 5.691 5.741 28,370,486 -0.05(-0.94%)
Jan 13, 2017 5.795 5.795 5.795 0 +0.07(+1.15%)
Jan 12, 2017 5.702 5.747 5.575 5.729 41,224,332 -0.03(-0.51%)
Jan 11, 2017 5.719 5.763 5.635 5.759 48,130,212 +0.04(+0.77%)
Jan 10, 2017 5.680 5.769 5.650 5.715 33,934,704 +0.03(+0.57%)
Jan 09, 2017 5.639 5.711 5.628 5.682 33,821,192 +0.06(+1.01%)
Jan 06, 2017 5.496 5.668 5.455 5.625 49,068,184 +0.14(+2.54%)
Jan 05, 2017 5.386 5.493 5.381 5.486 31,425,516 +0.10(+1.77%)
Jan 04, 2017 5.325 5.420 5.318 5.391 34,025,716 +0.09(+1.70%)
Jan 03, 2017 5.272 5.365 5.221 5.300 49,891,836 +0.13(+2.42%)
Dec 30, 2016 5.175 5.175 5.175 0 -0.16(-2.92%)
Dec 29, 2016 5.354 5.388 5.283 5.331 43,900,036 -0.03(-0.49%)
Dec 28, 2016 5.517 5.535 5.345 5.357 46,771,832 -0.13(-2.31%)
Dec 27, 2016 5.434 5.578 5.428 5.484 38,727,732 +0.08(+1.46%)
Dec 23, 2016 5.405 5.405 5.405 0 +0.02(+0.31%)
Dec 22, 2016 5.438 5.445 5.330 5.388 33,441,328 -0.05(-0.87%)
Dec 21, 2016 5.457 5.468 5.401 5.435 24,691,192 -0.02(-0.35%)
Dec 20, 2016 5.432 5.481 5.422 5.455 32,146,696 +0.07(+1.21%)
Dec 19, 2016 5.347 5.487 5.323 5.389 42,635,200 +0.07(+1.22%)
Dec 16, 2016 5.415 5.450 5.295 5.324 58,775,348 -0.07(-1.21%)
Dec 15, 2016 5.372 5.479 5.343 5.390 54,463,920 +0.03(+0.61%)
Dec 14, 2016 5.407 5.466 5.311 5.357 72,682,792 -0.04(-0.73%)
Dec 13, 2016 5.250 5.480 5.243 5.397 86,516,408 +0.20(+3.91%)
Dec 12, 2016 5.195 5.229 5.134 5.194 48,634,132 -0.07(-1.39%)
Dec 09, 2016 5.205 5.276 5.205 5.267 52,588,240 +0.12(+2.34%)
Dec 08, 2016 5.128 5.188 5.099 5.147 57,846,620 +0.03(+0.61%)
Dec 07, 2016 4.903 5.140 4.861 5.115 76,075,520 +0.18(+3.71%)
Dec 06, 2016 4.935 4.960 4.874 4.932 35,415,764 +0.04(+0.72%)
Dec 05, 2016 4.864 4.958 4.800 4.897 46,023,212 +0.11(+2.31%)
Dec 02, 2016 4.772 4.847 4.729 4.786 52,748,364 +0.02(+0.40%)
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.