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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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, 2019 12.44 12.61 12.37 12.47 47,025,932 -0.08(-0.62%)
Feb 27, 2019 12.42 12.61 12.17 12.55 59,156,444 -0.04(-0.31%)
Feb 26, 2019 12.45 12.71 12.39 12.59 53,715,564 +0.04(+0.31%)
Feb 25, 2019 12.71 12.80 12.53 12.55 63,215,144 +0.14(+1.10%)
Feb 22, 2019 12.23 12.44 12.21 12.41 61,195,100 +0.26(+2.17%)
Feb 21, 2019 12.19 12.29 11.96 12.15 65,627,308 -0.14(-1.13%)
Feb 20, 2019 12.33 12.47 12.09 12.29 87,435,936 -0.01(-0.08%)
Feb 19, 2019 12.11 12.41 12.11 12.30 52,796,696 +0.07(+0.60%)
Feb 15, 2019 12.34 12.35 12.06 12.23 72,886,856 +0.14(+1.19%)
Feb 14, 2019 11.90 12.21 11.78 12.08 78,229,216 +0.06(+0.49%)
Feb 13, 2019 12.18 12.29 12.00 12.02 64,968,100 +0.01(+0.08%)
Feb 12, 2019 11.76 12.07 11.70 12.01 64,919,976 +0.50(+4.33%)
Feb 11, 2019 11.67 11.76 11.43 11.52 61,461,844 -0.03(-0.23%)
Feb 08, 2019 11.17 11.55 11.14 11.54 74,025,664 +0.06(+0.51%)
Feb 07, 2019 11.65 11.74 11.21 11.48 107,080,472 -0.49(-4.08%)
Feb 06, 2019 12.09 12.15 11.81 11.97 74,279,680 -0.06(-0.51%)
Feb 05, 2019 11.82 12.12 11.80 12.03 65,769,172 +0.28(+2.35%)
Feb 04, 2019 11.36 11.77 11.32 11.76 56,583,360 +0.42(+3.66%)
Feb 01, 2019 11.32 11.59 11.26 11.34 72,409,312 -0.15(-1.28%)
Jan 31, 2019 11.20 11.66 11.16 11.49 81,772,672 +0.48(+4.40%)
Jan 30, 2019 10.58 11.12 10.48 11.00 89,509,184 +0.77(+7.50%)
Jan 29, 2019 10.55 10.56 10.12 10.24 62,313,632 -0.30(-2.83%)
Jan 28, 2019 10.51 10.54 10.27 10.54 71,555,712 -0.40(-3.69%)
Jan 25, 2019 10.82 11.04 10.71 10.94 71,361,752 +0.38(+3.56%)
Jan 24, 2019 10.46 10.61 10.35 10.56 65,310,332 +0.18(+1.77%)
Jan 23, 2019 10.50 10.63 10.02 10.38 84,694,672 +0.01(+0.09%)
Jan 22, 2019 10.76 10.77 10.10 10.37 92,691,712 -0.61(-5.52%)
Jan 18, 2019 10.93 11.15 10.72 10.97 85,373,280 +0.29(+2.75%)
Jan 17, 2019 10.34 10.82 10.28 10.68 72,295,376 +0.24(+2.34%)
Jan 16, 2019 10.50 10.72 10.43 10.44 69,341,808 +0.01(+0.14%)
Jan 15, 2019 10.00 10.49 9.985 10.42 74,076,488 +0.55(+5.54%)
Jan 14, 2019 9.880 10.00 9.741 9.875 56,625,168 -0.26(-2.60%)
Jan 11, 2019 10.08 10.17 9.973 10.14 61,791,720 -0.12(-1.19%)
Jan 10, 2019 9.931 10.27 9.765 10.26 89,289,368 +0.10(+0.96%)
Jan 09, 2019 10.05 10.31 9.922 10.16 90,776,912 +0.23(+2.36%)
Jan 08, 2019 9.944 10.05 9.506 9.929 107,933,576 +0.28(+2.89%)
Jan 07, 2019 9.401 9.812 9.318 9.650 108,760,400 +0.30(+3.19%)
Jan 04, 2019 8.688 9.472 8.595 9.352 139,621,744 +1.06(+12.79%)
Jan 03, 2019 8.793 8.898 8.218 8.292 168,672,688 -0.31(-3.61%)
Jan 02, 2019 8.499 9.343 8.487 8.602 137,970,912 -0.45(-4.97%)
Dec 31, 2018 9.130 9.208 8.810 9.052 110,979,160 +0.20(+2.26%)
Dec 28, 2018 9.042 9.313 8.644 8.851 155,928,080 -0.04(-0.41%)
Dec 27, 2018 8.455 8.895 7.849 8.888 174,328,464 +0.12(+1.42%)
Dec 26, 2018 7.649 8.783 7.488 8.763 192,831,840 +1.35(+18.16%)
Dec 24, 2018 7.810 8.124 7.400 7.417 89,940,784 -0.59(-7.40%)
Dec 21, 2018 8.944 9.130 7.861 8.010 189,015,792 -0.86(-9.66%)
Dec 20, 2018 9.145 9.464 8.476 8.866 163,866,096 -0.37(-4.02%)
Dec 19, 2018 9.935 10.39 9.001 9.237 157,240,592 -0.72(-7.23%)
Dec 18, 2018 10.03 10.25 9.706 9.957 80,613,296 +0.16(+1.67%)
Dec 17, 2018 10.36 10.61 9.540 9.794 102,404,448 -0.68(-6.46%)
Dec 14, 2018 10.96 11.06 10.42 10.47 79,992,392 -0.85(-7.54%)
Dec 13, 2018 11.54 11.69 11.11 11.32 83,832,896 +0.00(+0.02%)
Dec 12, 2018 11.52 11.84 11.32 11.32 86,329,336 +0.28(+2.52%)
Dec 11, 2018 11.45 11.47 10.76 11.04 87,745,656 +0.12(+1.07%)
Dec 10, 2018 10.53 11.07 10.21 10.93 90,151,728 +0.33(+3.13%)
Dec 07, 2018 11.62 11.82 10.49 10.59 114,212,096 -1.15(-9.79%)
Dec 06, 2018 10.84 11.77 10.70 11.74 100,140,360 +0.17(+1.45%)
Dec 04, 2018 12.82 12.93 11.49 11.58 107,609,336 -1.43(-11.00%)
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.