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 (%)
May 31, 2016 4.248 4.270 4.187 4.251 57,734,904 +0.03(+0.60%)
May 27, 2016 4.170 4.225 4.225 4.225 54,876,580 +0.06(+1.50%)
May 26, 2016 4.142 4.178 4.109 4.163 48,743,416 +0.03(+0.84%)
May 25, 2016 4.087 4.163 4.065 4.128 72,577,760 +0.09(+2.15%)
May 24, 2016 3.873 4.053 3.871 4.041 76,617,744 +0.23(+6.12%)
May 23, 2016 3.836 3.880 3.800 3.808 44,510,484 -0.02(-0.49%)
May 20, 2016 3.748 3.871 3.742 3.827 64,204,372 +0.12(+3.34%)
May 19, 2016 3.716 3.748 3.622 3.703 130,072,368 -0.06(-1.58%)
May 18, 2016 3.699 3.823 3.674 3.762 121,778,368 +0.04(+1.14%)
May 17, 2016 3.864 3.891 3.693 3.720 95,873,552 -0.15(-3.84%)
May 16, 2016 3.740 3.910 3.736 3.869 60,015,328 +0.14(+3.85%)
May 13, 2016 3.768 3.830 3.708 3.725 79,883,768 -0.05(-1.21%)
May 12, 2016 3.854 3.861 3.692 3.771 94,608,816 -0.05(-1.40%)
May 11, 2016 3.913 3.947 3.819 3.824 65,058,116 -0.11(-2.73%)
May 10, 2016 3.814 3.934 3.794 3.932 59,646,548 +0.16(+4.19%)
May 09, 2016 3.744 3.825 3.739 3.773 60,661,352 +0.03(+0.88%)
May 06, 2016 3.628 3.744 3.618 3.740 80,337,808 +0.05(+1.45%)
May 05, 2016 3.724 3.752 3.661 3.687 73,686,480 -0.00(-0.06%)
May 04, 2016 3.695 3.733 3.660 3.689 79,372,248 -0.07(-1.98%)
May 03, 2016 3.786 3.836 3.729 3.764 74,706,128 -0.10(-2.66%)
May 02, 2016 3.790 3.884 3.744 3.867 60,442,912 +0.10(+2.65%)
Apr 29, 2016 3.815 3.846 3.673 3.767 97,963,312 -0.06(-1.59%)
Apr 28, 2016 3.982 4.050 3.801 3.828 82,142,256 -0.14(-3.55%)
Apr 27, 2016 3.943 3.994 3.867 3.969 93,528,912 -0.10(-2.40%)
Apr 26, 2016 4.147 4.172 4.028 4.066 55,904,168 -0.06(-1.37%)
Apr 25, 2016 4.081 4.125 4.065 4.123 49,655,524 -0.00(-0.08%)
Apr 22, 2016 4.156 4.212 4.026 4.126 103,115,752 -0.20(-4.53%)
Apr 21, 2016 4.318 4.367 4.263 4.322 68,177,064 +0.00(+0.03%)
Apr 20, 2016 4.304 4.379 4.264 4.320 55,175,216 +0.01(+0.25%)
Apr 19, 2016 4.429 4.434 4.240 4.310 81,151,280 -0.08(-1.73%)
Apr 18, 2016 4.286 4.395 4.277 4.386 51,958,000 +0.06(+1.48%)
Apr 15, 2016 4.341 4.372 4.289 4.322 42,558,792 -0.03(-0.77%)
Apr 14, 2016 4.353 4.403 4.321 4.355 56,970,968 +0.00(+0.07%)
Apr 13, 2016 4.291 4.373 4.274 4.352 83,049,944 +0.16(+3.90%)
Apr 12, 2016 4.101 4.217 4.024 4.189 93,377,000 +0.10(+2.34%)
Apr 11, 2016 4.191 4.252 4.090 4.093 70,092,032 -0.04(-1.07%)
Apr 08, 2016 4.222 4.252 4.094 4.137 85,148,904 -0.01(-0.24%)
Apr 07, 2016 4.261 4.282 4.093 4.147 129,123,632 -0.19(-4.32%)
Apr 06, 2016 4.149 4.338 4.145 4.334 93,251,440 +0.20(+4.79%)
Apr 05, 2016 4.153 4.203 4.115 4.136 75,165,672 -0.11(-2.69%)
Apr 04, 2016 4.297 4.310 4.225 4.251 69,966,600 -0.05(-1.24%)
Apr 01, 2016 4.102 4.309 4.078 4.304 83,498,184 +0.14(+3.33%)
Mar 31, 2016 4.180 4.227 4.152 4.165 60,705,924 -0.02(-0.58%)
Mar 30, 2016 4.203 4.267 4.163 4.190 107,492,408 +0.06(+1.50%)
Mar 29, 2016 3.918 4.137 3.899 4.128 91,899,032 +0.19(+4.78%)
Mar 28, 2016 3.993 3.994 3.920 3.939 66,238,328 -0.01(-0.36%)
Mar 24, 2016 3.891 3.954 3.954 3.954 65,059,764 -0.00(-0.03%)
Mar 23, 2016 4.030 4.039 3.927 3.955 79,090,872 -0.10(-2.38%)
Mar 22, 2016 3.950 4.082 3.947 4.051 65,103,180 +0.04(+0.89%)
Mar 21, 2016 3.951 4.029 3.943 4.015 69,609,176 +0.05(+1.19%)
Mar 18, 2016 3.978 4.002 3.909 3.968 75,566,880 +0.02(+0.58%)
Mar 17, 2016 3.927 3.981 3.881 3.945 65,227,632 -0.01(-0.29%)
Mar 16, 2016 3.824 3.990 3.824 3.957 90,176,152 +0.10(+2.55%)
Mar 15, 2016 3.822 3.869 3.783 3.858 98,870,728 -0.00(-0.06%)
Mar 14, 2016 3.800 3.889 3.795 3.861 80,445,512 +0.02(+0.58%)
Mar 11, 2016 3.767 3.843 3.735 3.838 86,897,648 +0.19(+5.18%)
Mar 10, 2016 3.722 3.777 3.509 3.649 175,839,904 -0.01(-0.38%)
Mar 09, 2016 3.643 3.670 3.579 3.663 106,604,120 +0.07(+1.91%)
Mar 08, 2016 3.614 3.712 3.580 3.594 108,787,184 -0.10(-2.64%)
Mar 07, 2016 3.703 3.769 3.611 3.692 96,796,776 -0.07(-1.86%)
Mar 04, 2016 3.770 3.834 3.687 3.762 121,822,224 +0.01(+0.17%)
Mar 03, 2016 3.767 3.770 3.676 3.756 105,722,224 -0.02(-0.56%)
Mar 02, 2016 3.758 3.781 3.690 3.777 99,237,640 +0.00(+0.11%)
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.