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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

59.55 +0.38 (+0.65%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
May 24, 2011 0.8424 0.8424 0.8201 0.8203 34,799,460 -0.02(-1.88%)
May 23, 2011 0.8381 0.8452 0.8236 0.8360 39,675,028 -0.04(-4.34%)
May 20, 2011 0.8906 0.8941 0.8707 0.8739 22,364,138 -0.02(-2.21%)
May 19, 2011 0.8963 0.8996 0.8784 0.8937 26,959,708 +0.01(+0.86%)
May 18, 2011 0.8618 0.8911 0.8583 0.8860 21,810,538 +0.02(+2.43%)
May 17, 2011 0.8451 0.8655 0.8399 0.8650 45,979,808 +0.01(+0.82%)
May 16, 2011 0.8931 0.9003 0.8520 0.8580 40,844,312 -0.05(-5.20%)
May 13, 2011 0.9320 0.9363 0.9041 0.9050 37,939,256 -0.03(-3.54%)
May 12, 2011 0.9124 0.9421 0.8976 0.9383 30,913,134 +0.02(+1.76%)
May 11, 2011 0.9395 0.9485 0.9030 0.9220 33,151,642 -0.02(-2.16%)
May 10, 2011 0.9278 0.9463 0.9228 0.9423 28,360,290 +0.02(+2.57%)
May 09, 2011 0.9132 0.9299 0.9035 0.9188 21,490,990 +0.01(+1.08%)
May 06, 2011 0.9285 0.9431 0.9017 0.9089 39,371,220 +0.01(+0.87%)
May 05, 2011 0.9014 0.9330 0.8911 0.9011 49,059,296 -0.01(-1.50%)
May 04, 2011 0.9201 0.9279 0.8930 0.9148 41,987,032 -0.01(-0.59%)
May 03, 2011 0.9313 0.9339 0.9027 0.9202 26,845,782 -0.01(-1.50%)
May 02, 2011 0.9300 0.9494 0.9259 0.9342 27,603,134 -0.01(-0.54%)
Apr 29, 2011 0.9365 0.9462 0.9326 0.9393 26,862,998 -0.00(-0.48%)
Apr 28, 2011 0.9360 0.9443 0.9285 0.9439 33,831,272 -0.00(-0.15%)
Apr 27, 2011 0.9300 0.9476 0.9185 0.9453 32,107,404 +0.02(+2.07%)
Apr 26, 2011 0.9178 0.9351 0.9123 0.9261 22,951,978 +0.02(+1.72%)
Apr 25, 2011 0.9107 0.9117 0.9008 0.9104 23,321,898 +0.01(+0.74%)
Apr 21, 2011 0.9089 0.9092 0.8956 0.9037 33,290,462 +0.02(+2.54%)
Apr 20, 2011 0.8700 0.8847 0.8670 0.8814 67,188,736 +0.05(+6.65%)
Apr 19, 2011 0.8168 0.8264 0.8048 0.8264 54,989,332 +0.01(+1.80%)
Apr 18, 2011 0.8037 0.8121 0.7709 0.8117 64,367,992 -0.02(-1.93%)
Apr 15, 2011 0.8233 0.8386 0.8129 0.8277 76,690,664 -0.01(-0.65%)
Apr 14, 2011 0.8202 0.8369 0.8101 0.8331 34,772,208 -0.00(-0.55%)
Apr 13, 2011 0.8358 0.8446 0.8182 0.8376 36,294,096 +0.02(+2.39%)
Apr 12, 2011 0.8228 0.8290 0.8076 0.8181 34,136,360 -0.02(-1.97%)
Apr 11, 2011 0.8520 0.8578 0.8263 0.8346 28,730,702 -0.01(-0.91%)
Apr 08, 2011 0.8668 0.8699 0.8295 0.8422 25,852,506 -0.01(-1.50%)
Apr 07, 2011 0.8558 0.8714 0.8374 0.8550 36,861,176 -0.00(-0.02%)
Apr 06, 2011 0.8692 0.8776 0.8418 0.8552 34,019,480 +0.01(+0.75%)
Apr 05, 2011 0.8522 0.8660 0.8456 0.8488 27,709,388 -0.01(-1.14%)
Apr 04, 2011 0.8738 0.8760 0.8466 0.8586 31,980,590 -0.01(-0.90%)
Apr 01, 2011 0.8775 0.8859 0.8589 0.8664 38,711,660 +0.00(+0.15%)
Mar 31, 2011 0.8579 0.8672 0.8528 0.8651 28,906,020 +0.00(+0.42%)
Mar 30, 2011 0.8619 0.8647 0.8504 0.8614 34,602,892 +0.01(+1.47%)
Mar 29, 2011 0.8203 0.8491 0.8117 0.8489 34,419,112 +0.02(+2.87%)
Mar 28, 2011 0.8509 0.8510 0.8242 0.8252 45,513,372 -0.01(-1.70%)
Mar 25, 2011 0.8417 0.8558 0.8360 0.8395 75,995,488 +0.01(+0.73%)
Mar 24, 2011 0.8089 0.8384 0.7951 0.8334 66,948,676 +0.04(+5.44%)
Mar 23, 2011 0.7690 0.7973 0.7534 0.7904 53,566,320 +0.01(+1.51%)
Mar 22, 2011 0.7844 0.7867 0.7725 0.7786 32,969,830 -0.00(-0.27%)
Mar 21, 2011 0.7862 0.7928 0.7686 0.7807 48,772,016 +0.04(+5.58%)
Mar 18, 2011 0.7695 0.7698 0.7379 0.7395 60,827,384 -0.00(-0.55%)
Mar 17, 2011 0.7578 0.7674 0.7428 0.7435 59,684,860 +0.02(+2.61%)
Mar 16, 2011 0.7625 0.7744 0.7090 0.7246 111,106,432 -0.06(-7.34%)
Mar 15, 2011 0.7428 0.7955 0.7354 0.7820 96,319,856 -0.03(-4.09%)
Mar 14, 2011 0.8100 0.8284 0.7970 0.8154 40,425,788 -0.01(-0.98%)
Mar 11, 2011 0.7964 0.8303 0.7952 0.8234 52,537,236 +0.01(+1.67%)
Mar 10, 2011 0.8186 0.8259 0.7996 0.8099 89,577,664 -0.04(-4.57%)
Mar 09, 2011 0.8591 0.8602 0.8356 0.8487 49,727,908 -0.02(-2.02%)
Mar 08, 2011 0.8524 0.8786 0.8386 0.8662 65,979,508 +0.01(+1.04%)
Mar 07, 2011 0.9040 0.9055 0.8333 0.8573 70,473,152 -0.04(-3.98%)
Mar 04, 2011 0.9067 0.9067 0.8752 0.8928 56,065,840 -0.01(-1.48%)
Mar 03, 2011 0.8801 0.9109 0.8800 0.9063 68,051,752 +0.05(+5.97%)
Mar 02, 2011 0.8417 0.8726 0.8410 0.8552 58,460,876 +0.01(+1.41%)
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.