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 (%)
Oct 31, 2016 5.066 5.066 4.987 4.989 29,141,602 -0.03(-0.57%)
Oct 28, 2016 5.058 5.139 4.962 5.018 73,221,456 -0.09(-1.73%)
Oct 27, 2016 5.242 5.254 5.083 5.106 52,700,276 -0.07(-1.40%)
Oct 26, 2016 5.178 5.262 5.129 5.178 48,805,076 -0.10(-1.92%)
Oct 25, 2016 5.338 5.346 5.259 5.280 30,517,118 -0.05(-1.00%)
Oct 24, 2016 5.250 5.343 5.245 5.333 35,145,424 +0.19(+3.64%)
Oct 21, 2016 5.101 5.157 5.053 5.145 30,030,060 +0.06(+1.09%)
Oct 20, 2016 5.088 5.126 5.004 5.090 35,810,456 -0.02(-0.42%)
Oct 19, 2016 5.100 5.132 5.084 5.112 24,084,724 +0.00(+0.04%)
Oct 18, 2016 5.156 5.183 5.105 5.110 39,366,824 +0.13(+2.56%)
Oct 17, 2016 5.015 5.041 4.962 4.982 28,593,794 -0.03(-0.69%)
Oct 14, 2016 5.073 5.138 5.012 5.016 41,903,644 +0.01(+0.23%)
Oct 13, 2016 4.959 5.046 4.868 5.005 53,479,456 -0.06(-1.17%)
Oct 12, 2016 5.080 5.112 5.013 5.064 41,988,488 -0.01(-0.21%)
Oct 11, 2016 5.283 5.289 5.005 5.075 66,389,796 -0.22(-4.13%)
Oct 10, 2016 5.278 5.335 5.275 5.294 30,674,782 +0.09(+1.79%)
Oct 07, 2016 5.252 5.271 5.126 5.201 46,385,744 -0.03(-0.65%)
Oct 06, 2016 5.223 5.269 5.160 5.235 38,109,956 -0.01(-0.16%)
Oct 05, 2016 5.236 5.294 5.229 5.243 35,267,784 +0.05(+1.04%)
Oct 04, 2016 5.256 5.294 5.132 5.189 57,467,148 -0.03(-0.57%)
Oct 03, 2016 5.212 5.234 5.151 5.219 41,774,720 -0.01(-0.23%)
Sep 30, 2016 5.172 5.282 5.147 5.230 40,947,160 +0.11(+2.06%)
Sep 29, 2016 5.214 5.239 5.056 5.125 58,596,024 -0.11(-2.12%)
Sep 28, 2016 5.226 5.245 5.157 5.236 38,625,212 +0.03(+0.55%)
Sep 27, 2016 5.058 5.217 5.039 5.208 42,327,764 +0.14(+2.84%)
Sep 26, 2016 5.103 5.122 5.039 5.064 41,929,584 -0.13(-2.48%)
Sep 23, 2016 5.271 5.272 5.169 5.193 37,422,972 -0.10(-1.80%)
Sep 22, 2016 5.264 5.310 5.245 5.288 39,988,680 +0.12(+2.34%)
Sep 21, 2016 5.084 5.191 4.999 5.167 70,942,384 +0.15(+2.91%)
Sep 20, 2016 5.044 5.084 4.998 5.021 38,787,548 +0.03(+0.55%)
Sep 19, 2016 5.099 5.147 4.967 4.994 46,823,756 -0.07(-1.31%)
Sep 16, 2016 5.053 5.077 4.987 5.060 41,756,552 -0.01(-0.11%)
Sep 15, 2016 4.848 5.090 4.844 5.066 67,779,472 +0.22(+4.64%)
Sep 14, 2016 4.792 4.922 4.787 4.841 57,063,948 +0.06(+1.29%)
Sep 13, 2016 4.830 4.876 4.706 4.780 64,154,928 -0.12(-2.36%)
Sep 12, 2016 4.587 4.927 4.578 4.895 66,908,988 +0.24(+5.13%)
Sep 09, 2016 4.916 4.946 4.656 4.656 82,420,272 -0.38(-7.58%)
Sep 08, 2016 5.084 5.087 4.999 5.038 35,859,404 -0.09(-1.71%)
Sep 07, 2016 5.133 5.155 5.072 5.126 29,717,902 +0.01(+0.18%)
Sep 06, 2016 5.054 5.121 5.019 5.117 33,796,044 +0.09(+1.85%)
Sep 02, 2016 5.054 5.024 5.024 5.024 46,350,440 +0.06(+1.17%)
Sep 01, 2016 4.947 4.996 4.874 4.966 44,023,208 +0.02(+0.44%)
Aug 31, 2016 4.935 4.957 4.879 4.944 36,680,104 -0.01(-0.26%)
Aug 30, 2016 4.983 5.025 4.906 4.957 33,677,148 -0.05(-0.90%)
Aug 29, 2016 4.991 5.047 4.988 5.002 25,524,924 +0.01(+0.28%)
Aug 26, 2016 4.970 5.083 4.897 4.988 54,964,376 +0.02(+0.48%)
Aug 25, 2016 4.948 5.010 4.931 4.964 29,933,612 -0.02(-0.47%)
Aug 24, 2016 5.078 5.100 4.940 4.988 36,405,488 -0.10(-1.93%)
Aug 23, 2016 5.117 5.146 5.082 5.086 32,059,494 +0.03(+0.60%)
Aug 22, 2016 5.027 5.088 5.001 5.055 37,514,452 +0.00(+0.10%)
Aug 19, 2016 5.030 5.082 4.988 5.051 37,705,752 -0.01(-0.14%)
Aug 18, 2016 5.037 5.077 5.011 5.058 29,067,428 +0.00(+0.10%)
Aug 17, 2016 5.029 5.056 4.945 5.053 45,984,808 +0.02(+0.47%)
Aug 16, 2016 5.080 5.084 5.022 5.029 32,054,354 -0.08(-1.58%)
Aug 15, 2016 5.064 5.143 5.059 5.110 29,271,510 +0.06(+1.26%)
Aug 12, 2016 5.007 5.046 4.992 5.046 34,970,772 +0.01(+0.19%)
Aug 11, 2016 5.019 5.068 4.992 5.037 35,150,860 +0.06(+1.29%)
Aug 10, 2016 5.015 5.023 4.932 4.973 44,923,984 -0.04(-0.77%)
Aug 09, 2016 4.987 5.057 4.979 5.011 40,856,072 +0.03(+0.66%)
Aug 08, 2016 5.003 5.005 4.929 4.978 38,866,956 -0.02(-0.32%)
Aug 05, 2016 4.932 5.025 4.912 4.994 63,244,296 +0.14(+2.89%)
Aug 04, 2016 4.809 4.868 4.774 4.854 43,005,284 +0.04(+0.90%)
Aug 03, 2016 4.755 4.813 4.746 4.811 43,468,960 +0.05(+0.95%)
Aug 02, 2016 4.855 4.868 4.672 4.765 82,510,672 -0.11(-2.25%)
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.