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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

55.28 +2.43 (+4.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 29, 2016 3.448 3.664 3.439 3.664 132,000,584 +0.22(+6.51%)
Jan 28, 2016 3.465 3.474 3.275 3.440 161,273,328 +0.13(+3.94%)
Jan 27, 2016 3.511 3.555 3.262 3.310 183,143,584 -0.27(-7.44%)
Jan 26, 2016 3.522 3.618 3.432 3.576 124,098,736 +0.10(+2.85%)
Jan 25, 2016 3.608 3.664 3.470 3.476 141,571,376 -0.16(-4.50%)
Jan 22, 2016 3.549 3.646 3.519 3.640 146,937,664 +0.29(+8.62%)
Jan 21, 2016 3.381 3.498 3.248 3.352 172,747,696 +0.01(+0.37%)
Jan 20, 2016 3.212 3.448 2.991 3.339 283,165,600 -0.03(-0.91%)
Jan 19, 2016 3.487 3.503 3.254 3.370 132,414,184 +0.01(+0.42%)
Jan 15, 2016 3.326 3.356 3.356 3.356 289,242,176 -0.34(-9.19%)
Jan 14, 2016 3.515 3.789 3.348 3.695 185,970,560 +0.22(+6.47%)
Jan 13, 2016 3.923 3.950 3.458 3.471 211,318,576 -0.41(-10.46%)
Jan 12, 2016 3.851 3.934 3.718 3.876 162,307,632 +0.13(+3.37%)
Jan 11, 2016 3.795 3.825 3.575 3.750 171,962,512 +0.03(+0.88%)
Jan 08, 2016 3.890 3.961 3.700 3.717 169,954,592 -0.09(-2.36%)
Jan 07, 2016 3.933 4.088 3.801 3.807 173,986,576 -0.40(-9.51%)
Jan 06, 2016 4.107 4.273 4.102 4.207 124,673,688 -0.12(-2.68%)
Jan 05, 2016 4.413 4.429 4.264 4.323 67,724,424 -0.04(-0.89%)
Jan 04, 2016 4.337 4.362 4.179 4.362 136,028,256 -0.28(-6.11%)
Dec 31, 2015 4.773 4.646 4.646 4.646 90,097,312 -0.18(-3.71%)
Dec 30, 2015 4.943 4.949 4.822 4.825 45,757,496 -0.13(-2.55%)
Dec 29, 2015 4.818 4.988 4.808 4.952 74,299,512 +0.22(+4.56%)
Dec 28, 2015 4.704 4.736 4.604 4.736 52,549,128 -0.00(-0.03%)
Dec 24, 2015 4.743 4.737 4.737 4.737 24,850,700 -0.01(-0.21%)
Dec 23, 2015 4.713 4.754 4.688 4.747 56,184,416 +0.11(+2.29%)
Dec 22, 2015 4.626 4.661 4.553 4.641 68,647,184 +0.09(+1.89%)
Dec 21, 2015 4.532 4.555 4.433 4.554 65,454,848 +0.13(+2.97%)
Dec 18, 2015 4.630 4.663 4.413 4.423 104,976,112 -0.26(-5.49%)
Dec 17, 2015 4.949 4.953 4.674 4.680 96,681,464 -0.20(-4.16%)
Dec 16, 2015 4.776 4.912 4.633 4.883 100,561,008 +0.21(+4.42%)
Dec 15, 2015 4.717 4.799 4.664 4.677 98,042,456 +0.08(+1.70%)
Dec 14, 2015 4.517 4.603 4.323 4.599 118,842,128 +0.10(+2.24%)
Dec 11, 2015 4.662 4.699 4.487 4.498 151,030,960 -0.33(-6.86%)
Dec 10, 2015 4.796 4.923 4.754 4.829 83,392,344 +0.07(+1.42%)
Dec 09, 2015 4.923 5.008 4.676 4.761 148,166,944 -0.23(-4.66%)
Dec 08, 2015 4.835 5.040 4.829 4.994 83,100,096 +0.00(+0.01%)
Dec 07, 2015 5.071 5.080 4.920 4.994 70,908,304 -0.06(-1.22%)
Dec 04, 2015 4.771 5.084 4.743 5.055 88,757,544 +0.32(+6.87%)
Dec 03, 2015 5.024 5.047 4.643 4.730 115,555,584 -0.25(-5.10%)
Dec 02, 2015 5.087 5.155 4.959 4.985 62,445,792 -0.09(-1.82%)
Dec 01, 2015 4.986 5.077 4.970 5.077 59,885,100 +0.15(+2.97%)
Nov 30, 2015 5.012 5.012 4.882 4.931 47,665,872 -0.03(-0.63%)
Nov 27, 2015 4.979 4.998 4.918 4.962 13,953,295 +0.02(+0.36%)
Nov 25, 2015 4.952 4.944 4.944 4.944 28,671,238 +0.01(+0.22%)
Nov 24, 2015 4.853 4.970 4.776 4.933 67,803,568 -0.02(-0.31%)
Nov 23, 2015 4.995 5.052 4.885 4.949 57,813,132 -0.04(-0.81%)
Nov 20, 2015 4.960 5.003 4.948 4.989 52,241,788 +0.10(+1.99%)
Nov 19, 2015 4.892 4.960 4.866 4.892 53,192,400 +0.01(+0.15%)
Nov 18, 2015 4.672 4.897 4.659 4.884 100,397,760 +0.26(+5.73%)
Nov 17, 2015 4.632 4.717 4.582 4.619 113,365,240 +0.02(+0.34%)
Nov 16, 2015 4.405 4.611 4.374 4.604 95,008,320 +0.18(+4.17%)
Nov 13, 2015 4.637 4.650 4.412 4.419 101,257,928 -0.28(-5.88%)
Nov 12, 2015 4.774 4.846 4.685 4.696 70,619,944 -0.14(-2.90%)
Nov 11, 2015 4.894 4.964 4.812 4.836 51,609,212 -0.02(-0.44%)
Nov 10, 2015 4.814 4.868 4.771 4.857 50,556,524 -0.03(-0.71%)
Nov 09, 2015 4.996 5.016 4.799 4.892 77,360,784 -0.16(-3.22%)
Nov 06, 2015 5.017 5.071 4.917 5.055 69,785,944 +0.02(+0.33%)
Nov 05, 2015 5.098 5.136 4.965 5.038 72,851,592 -0.04(-0.88%)
Nov 04, 2015 5.131 5.145 5.022 5.083 74,658,920 +0.00(+0.04%)
Nov 03, 2015 5.002 5.139 4.979 5.081 63,289,852 +0.05(+0.95%)
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.