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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

59.17 +0.40 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 29, 2012 1.071 1.080 1.043 1.053 136,347,088 -0.01(-1.31%)
Feb 28, 2012 1.038 1.067 1.035 1.067 98,366,912 +0.03(+2.99%)
Feb 27, 2012 1.014 1.046 1.002 1.036 94,697,712 +0.00(+0.48%)
Feb 24, 2012 1.030 1.037 1.024 1.031 68,967,104 +0.01(+0.98%)
Feb 23, 2012 1.006 1.024 0.9910 1.021 107,627,408 +0.02(+1.90%)
Feb 22, 2012 1.010 1.018 0.9974 1.002 64,241,372 -0.01(-1.32%)
Feb 21, 2012 1.011 1.029 0.9965 1.016 84,217,168 +0.01(+0.85%)
Feb 17, 2012 1.017 1.019 0.9941 1.007 82,991,904 -0.01(-0.85%)
Feb 16, 2012 0.9780 1.020 0.9700 1.016 129,199,464 +0.04(+4.18%)
Feb 15, 2012 1.012 1.028 0.9718 0.9751 196,679,808 -0.02(-2.23%)
Feb 14, 2012 0.9831 0.9973 0.9731 0.9973 88,944,272 +0.01(+0.87%)
Feb 13, 2012 0.9843 0.9932 0.9718 0.9887 81,486,248 +0.03(+2.70%)
Feb 10, 2012 0.9630 0.9709 0.9528 0.9628 99,819,440 -0.02(-2.14%)
Feb 09, 2012 0.9729 0.9870 0.9566 0.9838 78,157,848 +0.02(+2.22%)
Feb 08, 2012 0.9481 0.9625 0.9379 0.9625 79,346,712 +0.02(+1.66%)
Feb 07, 2012 0.9402 0.9532 0.9274 0.9467 66,696,816 +0.00(+0.43%)
Feb 06, 2012 0.9329 0.9427 0.9264 0.9426 67,037,516 -0.00(-0.10%)
Feb 03, 2012 0.9326 0.9468 0.9277 0.9436 79,507,176 +0.04(+3.98%)
Feb 02, 2012 0.9071 0.9156 0.8963 0.9075 74,248,504 +0.01(+1.03%)
Feb 01, 2012 0.8917 0.9080 0.8833 0.8982 90,040,456 +0.02(+2.46%)
Jan 31, 2012 0.8861 0.8913 0.8605 0.8767 101,354,904 +0.00(+0.35%)
Jan 30, 2012 0.8499 0.8772 0.8399 0.8736 86,425,272 +0.00(+0.16%)
Jan 27, 2012 0.8587 0.8760 0.8573 0.8722 86,509,192 +0.01(+0.99%)
Jan 26, 2012 0.8841 0.8889 0.8515 0.8637 95,861,584 -0.01(-1.06%)
Jan 25, 2012 0.8673 0.8792 0.8480 0.8729 103,772,960 +0.03(+3.82%)
Jan 24, 2012 0.8347 0.8480 0.8301 0.8408 48,885,748 -0.00(-0.55%)
Jan 23, 2012 0.8454 0.8638 0.8314 0.8455 70,536,512 -0.00(-0.01%)
Jan 20, 2012 0.8379 0.8463 0.8364 0.8456 41,093,220 -0.00(-0.44%)
Jan 19, 2012 0.8445 0.8535 0.8407 0.8493 116,196,872 +0.02(+2.00%)
Jan 18, 2012 0.8066 0.8335 0.8021 0.8327 109,568,504 +0.03(+3.97%)
Jan 17, 2012 0.8018 0.8114 0.7928 0.8008 66,096,288 +0.02(+2.68%)
Jan 13, 2012 0.7768 0.7809 0.7602 0.7799 79,501,368 -0.01(-1.15%)
Jan 12, 2012 0.7859 0.7918 0.7681 0.7890 79,071,240 +0.01(+1.19%)
Jan 11, 2012 0.7743 0.7847 0.7660 0.7797 70,318,984 +0.01(+0.70%)
Jan 10, 2012 0.7833 0.7894 0.7690 0.7743 80,567,840 +0.02(+2.05%)
Jan 09, 2012 0.7715 0.7727 0.7511 0.7588 78,559,160 -0.01(-0.84%)
Jan 06, 2012 0.7594 0.7708 0.7500 0.7652 106,331,216 +0.01(+1.03%)
Jan 05, 2012 0.7354 0.7598 0.7268 0.7573 71,112,936 +0.02(+2.46%)
Jan 04, 2012 0.7270 0.7427 0.7176 0.7392 61,331,792 +0.05(+6.96%)
Dec 30, 2011 0.6981 0.7017 0.6907 0.6911 59,239,184 -0.01(-0.82%)
Dec 29, 2011 0.6854 0.6984 0.6796 0.6968 69,395,368 +0.01(+1.95%)
Dec 28, 2011 0.7044 0.7069 0.6767 0.6835 102,633,288 -0.02(-3.21%)
Dec 27, 2011 0.6981 0.7135 0.6952 0.7061 71,613,312 +0.01(+0.77%)
Dec 23, 2011 0.6869 0.7008 0.6829 0.7007 56,846,312 +0.03(+5.09%)
Dec 21, 2011 0.6839 0.6839 0.6424 0.6668 175,983,360 -0.03(-4.16%)
Dec 20, 2011 0.6693 0.6979 0.6693 0.6957 137,106,320 +0.06(+8.88%)
Dec 19, 2011 0.6662 0.6704 0.6341 0.6390 102,014,360 -0.02(-2.77%)
Dec 16, 2011 0.6598 0.6851 0.6554 0.6572 143,957,408 +0.01(+1.25%)
Dec 15, 2011 0.6727 0.6729 0.6458 0.6491 157,246,016 -0.01(-0.78%)
Dec 14, 2011 0.6779 0.6800 0.6426 0.6542 210,041,696 -0.03(-4.65%)
Dec 13, 2011 0.7236 0.7321 0.6772 0.6861 118,662,640 -0.02(-3.38%)
Dec 12, 2011 0.7115 0.7122 0.6912 0.7101 109,926,328 -0.02(-3.28%)
Dec 09, 2011 0.7071 0.7407 0.7053 0.7342 100,564,200 +0.03(+4.74%)
Dec 08, 2011 0.7237 0.7404 0.6966 0.7009 133,115,896 -0.04(-5.09%)
Dec 07, 2011 0.7318 0.7481 0.7093 0.7385 78,946,592 +0.00(+0.15%)
Dec 06, 2011 0.7467 0.7522 0.7308 0.7374 71,716,024 -0.01(-0.77%)
Dec 05, 2011 0.7541 0.7589 0.7318 0.7431 96,974,888 +0.02(+3.28%)
Dec 02, 2011 0.7479 0.7484 0.7188 0.7195 66,133,576 -0.01(-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.