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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.77 +0.32 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
May 31, 2017 8.731 8.750 8.510 8.642 49,510,176 -0.01(-0.12%)
May 30, 2017 8.613 8.684 8.604 8.652 28,262,852 +0.02(+0.21%)
May 26, 2017 8.591 8.643 8.559 8.634 28,096,644 +0.04(+0.43%)
May 25, 2017 8.469 8.653 8.416 8.598 44,802,988 +0.22(+2.63%)
May 24, 2017 8.333 8.387 8.268 8.377 33,537,112 +0.11(+1.38%)
May 23, 2017 8.311 8.314 8.202 8.264 35,247,108 +0.02(+0.25%)
May 22, 2017 8.091 8.253 8.082 8.243 33,411,198 +0.21(+2.59%)
May 19, 2017 8.016 8.138 8.010 8.035 37,311,024 +0.10(+1.21%)
May 18, 2017 7.731 8.015 7.710 7.939 61,653,792 +0.20(+2.53%)
May 17, 2017 8.180 8.223 7.732 7.743 71,653,456 -0.63(-7.57%)
May 16, 2017 8.331 8.377 8.264 8.377 39,252,344 +0.10(+1.26%)
May 15, 2017 8.204 8.286 8.183 8.272 35,513,968 +0.08(+0.93%)
May 12, 2017 8.154 8.201 8.133 8.196 29,982,710 +0.05(+0.65%)
May 11, 2017 8.097 8.147 7.983 8.143 31,938,792 -0.02(-0.24%)
May 10, 2017 8.159 8.170 8.076 8.163 28,718,096 +0.01(+0.16%)
May 09, 2017 8.099 8.203 8.082 8.150 38,758,808 +0.09(+1.10%)
May 08, 2017 8.025 8.064 7.976 8.061 31,334,280 +0.05(+0.60%)
May 05, 2017 7.984 8.013 7.898 8.013 27,917,714 +0.09(+1.09%)
May 04, 2017 7.923 7.959 7.847 7.927 37,166,116 +0.01(+0.10%)
May 03, 2017 7.949 7.950 7.854 7.919 37,649,352 -0.08(-0.99%)
May 02, 2017 7.989 8.009 7.928 7.997 30,908,514 +0.05(+0.59%)
May 01, 2017 7.827 7.990 7.817 7.950 33,084,928 +0.20(+2.52%)
Apr 28, 2017 7.805 7.814 7.716 7.755 35,085,080 +0.04(+0.57%)
Apr 27, 2017 7.635 7.712 7.617 7.711 29,485,524 +0.13(+1.75%)
Apr 26, 2017 7.619 7.674 7.562 7.579 44,745,188 -0.03(-0.44%)
Apr 25, 2017 7.521 7.649 7.504 7.612 32,791,172 +0.17(+2.22%)
Apr 24, 2017 7.423 7.468 7.391 7.447 30,744,494 +0.26(+3.63%)
Apr 21, 2017 7.212 7.221 7.136 7.186 27,671,542 -0.00(-0.05%)
Apr 20, 2017 7.104 7.240 7.072 7.189 42,239,024 +0.17(+2.42%)
Apr 19, 2017 7.075 7.144 6.990 7.019 29,458,614 +0.02(+0.35%)
Apr 18, 2017 6.950 7.051 6.937 6.994 25,979,946 -0.02(-0.29%)
Apr 17, 2017 6.910 7.024 6.902 7.015 18,567,098 +0.16(+2.37%)
Apr 13, 2017 6.907 7.026 6.848 6.852 31,433,260 -0.08(-1.18%)
Apr 12, 2017 7.019 7.033 6.913 6.934 34,871,952 -0.09(-1.32%)
Apr 11, 2017 7.089 7.125 6.868 7.027 43,710,472 -0.09(-1.26%)
Apr 10, 2017 7.133 7.202 7.055 7.116 24,773,638 +0.01(+0.11%)
Apr 07, 2017 7.112 7.173 7.033 7.108 21,294,750 -0.01(-0.11%)
Apr 06, 2017 7.135 7.176 7.065 7.116 31,570,876 +0.01(+0.08%)
Apr 05, 2017 7.228 7.352 7.069 7.111 37,530,592 -0.08(-1.14%)
Apr 04, 2017 7.098 7.199 7.093 7.193 16,586,404 +0.03(+0.45%)
Apr 03, 2017 7.197 7.247 7.046 7.160 33,047,314 -0.02(-0.22%)
Mar 31, 2017 7.161 7.234 7.138 7.176 27,733,202 -0.02(-0.24%)
Mar 30, 2017 7.155 7.217 7.131 7.193 27,104,694 +0.04(+0.50%)
Mar 29, 2017 7.070 7.167 7.054 7.157 24,659,846 +0.09(+1.32%)
Mar 28, 2017 6.933 7.124 6.890 7.064 43,004,360 +0.13(+1.88%)
Mar 27, 2017 6.756 6.969 6.706 6.933 38,523,700 +0.04(+0.53%)
Mar 24, 2017 6.925 7.005 6.824 6.897 26,473,408 +0.04(+0.55%)
Mar 23, 2017 6.890 6.944 6.827 6.859 30,248,156 -0.06(-0.80%)
Mar 22, 2017 6.785 6.933 6.754 6.915 36,482,772 +0.13(+1.97%)
Mar 21, 2017 7.177 7.199 6.765 6.781 47,872,768 -0.32(-4.46%)
Mar 20, 2017 7.077 7.148 7.045 7.098 18,800,508 +0.02(+0.30%)
Mar 17, 2017 7.110 7.138 7.073 7.077 18,091,226 -0.02(-0.24%)
Mar 16, 2017 7.147 7.147 7.042 7.094 19,875,250 -0.00(-0.06%)
Mar 15, 2017 7.024 7.152 6.951 7.098 32,669,550 +0.12(+1.75%)
Mar 14, 2017 6.980 6.990 6.892 6.976 27,157,086 -0.05(-0.74%)
Mar 13, 2017 6.981 7.034 6.974 7.028 17,290,044 +0.04(+0.58%)
Mar 10, 2017 7.000 7.025 6.908 6.987 26,355,706 +0.08(+1.09%)
Mar 09, 2017 6.889 6.937 6.798 6.911 22,382,864 +0.02(+0.31%)
Mar 08, 2017 6.872 6.957 6.849 6.890 19,766,104 +0.03(+0.51%)
Mar 07, 2017 6.846 6.947 6.823 6.855 18,102,192 -0.03(-0.50%)
Mar 06, 2017 6.863 6.928 6.810 6.890 19,667,604 -0.05(-0.69%)
Mar 03, 2017 6.885 6.947 6.833 6.938 17,745,816 +0.04(+0.52%)
Mar 02, 2017 7.009 7.009 6.879 6.902 21,961,082 -0.11(-1.58%)
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.