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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

51.27 -0.33 (-0.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Sep 30, 2010 0.5716 0.5817 0.5445 0.5555 90,936,824 -0.01(-1.35%)
Sep 29, 2010 0.5632 0.5709 0.5568 0.5631 32,714,526 -0.00(-0.81%)
Sep 28, 2010 0.5716 0.5716 0.5391 0.5677 74,926,168 +0.00(+0.25%)
Sep 27, 2010 0.5755 0.5785 0.5647 0.5663 49,753,092 -0.01(-1.14%)
Sep 24, 2010 0.5615 0.5763 0.5588 0.5728 64,826,556 +0.03(+5.66%)
Sep 23, 2010 0.5326 0.5585 0.5310 0.5421 70,237,032 -0.00(-0.30%)
Sep 22, 2010 0.5402 0.5544 0.5346 0.5437 49,572,068 -0.00(-0.47%)
Sep 21, 2010 0.5485 0.5590 0.5405 0.5463 89,089,784 -0.00(-0.32%)
Sep 20, 2010 0.5268 0.5509 0.5249 0.5481 54,076,832 +0.03(+5.21%)
Sep 17, 2010 0.5260 0.5260 0.5130 0.5209 58,833,060 +0.01(+2.49%)
Sep 15, 2010 0.4958 0.5108 0.4918 0.5083 34,669,988 +0.01(+1.70%)
Sep 14, 2010 0.4914 0.5074 0.4886 0.4998 43,414,468 +0.01(+1.26%)
Sep 13, 2010 0.4850 0.4971 0.4846 0.4935 42,876,904 +0.02(+4.41%)
Sep 10, 2010 0.4711 0.4752 0.4634 0.4727 32,747,190 +0.01(+1.08%)
Sep 09, 2010 0.4762 0.4770 0.4657 0.4677 46,287,844 +0.01(+1.27%)
Sep 08, 2010 0.4510 0.4692 0.4510 0.4618 58,349,212 +0.02(+3.53%)
Sep 07, 2010 0.4510 0.4565 0.4451 0.4461 49,881,384 -0.01(-2.43%)
Sep 03, 2010 0.4482 0.4572 0.4436 0.4572 69,416,128 +0.02(+5.09%)
Sep 02, 2010 0.4232 0.4350 0.4200 0.4350 27,814,854 +0.01(+3.43%)
Sep 01, 2010 0.4030 0.4245 0.4025 0.4206 66,412,096 +0.03(+8.38%)
Aug 31, 2010 0.3842 0.3963 0.3787 0.3881 80,159,944 -0.00(-0.50%)
Aug 30, 2010 0.3969 0.4075 0.3899 0.3900 53,872,980 -0.01(-3.24%)
Aug 27, 2010 0.3970 0.4048 0.3730 0.4031 98,619,160 +0.01(+3.31%)
Aug 26, 2010 0.4085 0.4092 0.3875 0.3902 68,130,648 -0.01(-3.26%)
Aug 25, 2010 0.3840 0.4082 0.3821 0.4033 73,853,200 +0.01(+3.00%)
Aug 24, 2010 0.4018 0.4048 0.3868 0.3916 74,185,736 -0.02(-5.74%)
Aug 23, 2010 0.4368 0.4394 0.4148 0.4154 55,436,484 -0.01(-2.76%)
Aug 20, 2010 0.4244 0.4305 0.4168 0.4272 45,388,820 -0.00(-0.34%)
Aug 19, 2010 0.4387 0.4433 0.4172 0.4287 52,415,140 -0.02(-3.68%)
Aug 18, 2010 0.4388 0.4540 0.4338 0.4450 36,446,392 +0.00(+0.90%)
Aug 17, 2010 0.4344 0.4525 0.4319 0.4411 61,512,424 +0.02(+3.80%)
Aug 16, 2010 0.4162 0.4335 0.4109 0.4249 48,891,060 +0.00(+0.57%)
Aug 13, 2010 0.4276 0.4324 0.4225 0.4225 29,675,080 -0.01(-1.99%)
Aug 12, 2010 0.4170 0.4372 0.4146 0.4311 74,765,800 -0.01(-2.82%)
Aug 11, 2010 0.4578 0.4581 0.4366 0.4436 79,374,456 -0.04(-8.23%)
Aug 10, 2010 0.4828 0.4902 0.4702 0.4834 80,954,288 -0.01(-2.12%)
Aug 09, 2010 0.4921 0.4981 0.4858 0.4939 43,868,804 +0.01(+1.75%)
Aug 06, 2010 0.4702 0.4875 0.4631 0.4854 78,262,136 -0.00(-0.47%)
Aug 05, 2010 0.4832 0.4894 0.4774 0.4877 34,050,372 -0.00(-0.59%)
Aug 04, 2010 0.4831 0.4920 0.4768 0.4906 41,449,564 +0.01(+2.89%)
Aug 03, 2010 0.4809 0.4824 0.4693 0.4768 32,783,986 -0.00(-1.03%)
Aug 02, 2010 0.4741 0.4853 0.4689 0.4818 46,185,724 +0.02(+5.38%)
Jul 30, 2010 0.4426 0.4647 0.4346 0.4572 66,514,612 +0.00(+0.68%)
Jul 29, 2010 0.4716 0.4747 0.4397 0.4541 78,254,856 -0.01(-2.38%)
Jul 28, 2010 0.4739 0.4799 0.4589 0.4652 39,812,468 -0.01(-2.04%)
Jul 27, 2010 0.4820 0.4841 0.4689 0.4749 61,331,988 -0.00(-0.02%)
Jul 26, 2010 0.4668 0.4763 0.4603 0.4750 51,618,828 +0.01(+2.20%)
Jul 23, 2010 0.4466 0.4653 0.4441 0.4648 71,582,720 +0.01(+2.60%)
Jul 22, 2010 0.4409 0.4617 0.4409 0.4530 64,788,776 +0.03(+6.74%)
Jul 21, 2010 0.4564 0.4564 0.4215 0.4244 88,368,832 -0.02(-3.50%)
Jul 20, 2010 0.4052 0.4415 0.4019 0.4398 65,547,508 +0.01(+3.16%)
Jul 19, 2010 0.4193 0.4289 0.4092 0.4263 63,537,148 +0.01(+2.26%)
Jul 16, 2010 0.4494 0.4500 0.4149 0.4169 92,928,888 -0.04(-8.05%)
Jul 15, 2010 0.4499 0.4573 0.4353 0.4534 58,502,100 +0.00(+0.35%)
Jul 14, 2010 0.4485 0.4594 0.4427 0.4518 55,526,800 +0.01(+1.60%)
Jul 13, 2010 0.4401 0.4504 0.4306 0.4447 89,082,696 +0.01(+3.42%)
Jul 12, 2010 0.4236 0.4364 0.4210 0.4300 50,669,432 +0.00(+1.14%)
Jul 09, 2010 0.4125 0.4269 0.4103 0.4252 73,087,192 +0.01(+2.80%)
Jul 08, 2010 0.4165 0.4181 0.3993 0.4136 106,210,400 +0.01(+1.69%)
Jul 07, 2010 0.3748 0.4078 0.3739 0.4067 82,376,912 +0.04(+9.45%)
Jul 06, 2010 0.3838 0.3909 0.3623 0.3716 80,214,448 +0.00(+0.52%)
Jul 02, 2010 0.3727 0.3770 0.3583 0.3697 75,518,232 -0.00(-0.55%)
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.