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 (%)
Nov 30, 2016 5.223 5.236 5.017 5.044 77,360,512 -0.17(-3.24%)
Nov 29, 2016 5.168 5.284 5.130 5.213 38,171,444 +0.05(+0.96%)
Nov 28, 2016 5.169 5.231 5.142 5.163 36,569,228 -0.03(-0.56%)
Nov 25, 2016 5.167 5.200 5.146 5.192 19,606,730 +0.05(+0.96%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.06(-1.20%)
Nov 22, 2016 5.221 5.247 5.169 5.205 39,104,672 +0.05(+0.90%)
Nov 21, 2016 5.040 5.175 5.038 5.159 42,695,068 +0.15(+3.01%)
Nov 18, 2016 5.075 5.108 4.993 5.008 32,296,642 -0.06(-1.12%)
Nov 17, 2016 4.947 5.064 4.916 5.065 38,557,676 +0.11(+2.32%)
Nov 16, 2016 4.798 4.966 4.798 4.951 44,127,032 +0.08(+1.63%)
Nov 15, 2016 4.774 4.916 4.760 4.871 53,829,104 +0.22(+4.63%)
Nov 14, 2016 4.827 4.838 4.603 4.656 90,621,912 -0.16(-3.38%)
Nov 11, 2016 4.748 4.853 4.702 4.818 58,166,104 -0.00(-0.08%)
Nov 10, 2016 5.125 5.154 4.716 4.822 126,907,864 -0.24(-4.76%)
Nov 09, 2016 4.816 5.086 4.802 5.063 93,615,600 +0.07(+1.40%)
Nov 08, 2016 4.881 5.059 4.848 4.993 55,428,100 +0.10(+1.96%)
Nov 07, 2016 4.791 4.913 4.772 4.897 51,564,416 +0.33(+7.17%)
Nov 04, 2016 4.580 4.680 4.547 4.570 43,497,232 -0.05(-1.14%)
Nov 03, 2016 4.740 4.785 4.605 4.622 44,540,432 -0.14(-2.88%)
Nov 02, 2016 4.870 4.903 4.727 4.759 41,821,900 -0.13(-2.61%)
Nov 01, 2016 5.021 5.021 4.752 4.887 52,184,748 -0.10(-2.05%)
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%)
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.