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 (%)
Aug 31, 2016 4.935 4.957 4.879 4.944 36,680,104 -0.01(-0.26%)
Aug 30, 2016 4.983 5.025 4.906 4.957 33,677,148 -0.05(-0.90%)
Aug 29, 2016 4.991 5.047 4.988 5.002 25,524,924 +0.01(+0.28%)
Aug 26, 2016 4.970 5.083 4.897 4.988 54,964,376 +0.02(+0.48%)
Aug 25, 2016 4.948 5.010 4.931 4.964 29,933,612 -0.02(-0.47%)
Aug 24, 2016 5.078 5.100 4.940 4.988 36,405,488 -0.10(-1.93%)
Aug 23, 2016 5.117 5.146 5.082 5.086 32,059,494 +0.03(+0.60%)
Aug 22, 2016 5.027 5.088 5.001 5.055 37,514,452 +0.00(+0.10%)
Aug 19, 2016 5.030 5.082 4.988 5.051 37,705,752 -0.01(-0.14%)
Aug 18, 2016 5.037 5.077 5.011 5.058 29,067,428 +0.00(+0.10%)
Aug 17, 2016 5.029 5.056 4.945 5.053 45,984,808 +0.02(+0.47%)
Aug 16, 2016 5.080 5.084 5.022 5.029 32,054,354 -0.08(-1.58%)
Aug 15, 2016 5.064 5.143 5.059 5.110 29,271,510 +0.06(+1.26%)
Aug 12, 2016 5.007 5.046 4.992 5.046 34,970,772 +0.01(+0.19%)
Aug 11, 2016 5.019 5.068 4.992 5.037 35,150,860 +0.06(+1.29%)
Aug 10, 2016 5.015 5.023 4.932 4.973 44,923,984 -0.04(-0.77%)
Aug 09, 2016 4.987 5.057 4.979 5.011 40,856,072 +0.03(+0.66%)
Aug 08, 2016 5.003 5.005 4.929 4.978 38,866,956 -0.02(-0.32%)
Aug 05, 2016 4.932 5.025 4.912 4.994 63,244,296 +0.14(+2.89%)
Aug 04, 2016 4.809 4.868 4.774 4.854 43,005,284 +0.04(+0.90%)
Aug 03, 2016 4.755 4.813 4.746 4.811 43,468,960 +0.05(+0.95%)
Aug 02, 2016 4.855 4.868 4.672 4.765 82,510,672 -0.11(-2.25%)
Aug 01, 2016 4.812 4.912 4.794 4.875 53,882,896 +0.08(+1.57%)
Jul 29, 2016 4.803 4.840 4.757 4.800 52,566,976 +0.03(+0.66%)
Jul 28, 2016 4.744 4.787 4.699 4.769 44,604,400 +0.05(+1.09%)
Jul 27, 2016 4.741 4.758 4.662 4.717 66,847,252 +0.09(+1.95%)
Jul 26, 2016 4.607 4.676 4.556 4.627 69,782,576 +0.02(+0.34%)
Jul 25, 2016 4.597 4.612 4.564 4.612 39,006,108 +0.00(+0.09%)
Jul 22, 2016 4.565 4.625 4.521 4.608 44,460,628 +0.05(+1.16%)
Jul 21, 2016 4.596 4.620 4.516 4.555 57,766,300 -0.03(-0.59%)
Jul 20, 2016 4.498 4.609 4.485 4.582 46,459,944 +0.15(+3.42%)
Jul 19, 2016 4.434 4.471 4.407 4.430 40,252,380 -0.05(-1.04%)
Jul 18, 2016 4.401 4.502 4.397 4.477 42,931,428 +0.09(+1.99%)
Jul 15, 2016 4.443 4.450 4.362 4.389 43,749,868 -0.02(-0.56%)
Jul 14, 2016 4.412 4.438 4.381 4.414 56,213,476 +0.09(+2.03%)
Jul 13, 2016 4.392 4.395 4.323 4.326 64,730,640 -0.03(-0.70%)
Jul 12, 2016 4.369 4.391 4.340 4.357 59,120,696 +0.07(+1.57%)
Jul 11, 2016 4.265 4.338 4.265 4.289 73,041,736 +0.07(+1.71%)
Jul 08, 2016 4.091 4.227 4.031 4.217 76,849,832 +0.19(+4.62%)
Jul 07, 2016 4.011 4.059 3.976 4.031 64,575,508 +0.13(+3.33%)
Jul 05, 2016 3.920 3.928 3.838 3.901 67,023,700 -0.07(-1.77%)
Jul 01, 2016 3.911 3.971 3.971 3.971 67,314,224 +0.05(+1.37%)
Jun 30, 2016 3.803 3.922 3.767 3.918 84,871,832 +0.14(+3.64%)
Jun 29, 2016 3.681 3.807 3.675 3.780 106,730,144 +0.19(+5.20%)
Jun 28, 2016 3.485 3.599 3.481 3.594 102,097,336 +0.21(+6.27%)
Jun 27, 2016 3.509 3.514 3.327 3.382 121,573,888 -0.21(-5.82%)
Jun 24, 2016 3.661 3.838 3.563 3.591 166,719,552 -0.50(-12.25%)
Jun 23, 2016 4.017 4.094 3.968 4.092 65,271,984 +0.17(+4.22%)
Jun 22, 2016 3.963 4.029 3.915 3.926 52,886,164 -0.03(-0.65%)
Jun 21, 2016 3.937 3.977 3.909 3.952 44,184,780 +0.04(+1.00%)
Jun 20, 2016 3.982 4.032 3.907 3.913 71,252,624 +0.07(+1.80%)
Jun 17, 2016 3.964 3.964 3.817 3.844 85,545,904 -0.14(-3.42%)
Jun 16, 2016 3.893 3.995 3.815 3.980 84,029,592 +0.03(+0.72%)
Jun 15, 2016 4.013 4.026 3.930 3.952 54,428,148 -0.04(-0.90%)
Jun 14, 2016 3.953 4.026 3.897 3.987 72,478,048 +0.00(+0.05%)
Jun 13, 2016 4.022 4.086 3.970 3.985 60,924,116 -0.10(-2.57%)
Jun 10, 2016 4.119 4.140 4.044 4.090 82,850,832 -0.14(-3.36%)
Jun 09, 2016 4.200 4.245 4.176 4.233 51,020,372 -0.02(-0.44%)
Jun 08, 2016 4.256 4.278 4.206 4.251 42,133,148 +0.02(+0.44%)
Jun 07, 2016 4.277 4.283 4.224 4.233 39,440,136 -0.03(-0.71%)
Jun 06, 2016 4.237 4.296 4.219 4.263 44,039,064 +0.05(+1.07%)
Jun 03, 2016 4.252 4.260 4.135 4.218 79,660,112 -0.06(-1.37%)
Jun 02, 2016 4.223 4.279 4.157 4.276 53,588,612 +0.02(+0.56%)
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.