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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

51.60 -1.14 (-2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2017 9.208 9.427 9.193 9.393 54,228,392 +0.26(+2.84%)
Aug 30, 2017 8.844 9.175 8.828 9.134 54,273,532 +0.31(+3.46%)
Aug 29, 2017 8.494 8.867 8.473 8.828 43,322,860 +0.11(+1.23%)
Aug 28, 2017 8.721 8.784 8.640 8.721 33,709,024 +0.08(+0.88%)
Aug 25, 2017 8.792 8.866 8.613 8.645 47,439,736 -0.06(-0.67%)
Aug 24, 2017 8.841 8.861 8.550 8.704 49,756,360 -0.07(-0.83%)
Aug 23, 2017 8.730 8.838 8.719 8.777 42,983,500 -0.10(-1.12%)
Aug 22, 2017 8.623 8.902 8.619 8.876 48,240,992 +0.38(+4.45%)
Aug 21, 2017 8.528 8.578 8.330 8.498 44,249,956 -0.02(-0.18%)
Aug 18, 2017 8.556 8.697 8.420 8.513 66,509,232 -0.03(-0.35%)
Aug 17, 2017 8.992 9.036 8.542 8.543 81,145,168 -0.56(-6.15%)
Aug 16, 2017 9.119 9.229 9.013 9.103 50,465,912 +0.05(+0.52%)
Aug 15, 2017 9.090 9.108 8.982 9.056 36,984,004 +0.02(+0.18%)
Aug 14, 2017 8.904 9.079 8.901 9.040 48,737,500 +0.34(+3.89%)
Aug 11, 2017 8.548 8.759 8.488 8.701 53,919,308 +0.19(+2.29%)
Aug 10, 2017 8.944 8.961 8.486 8.507 83,627,080 -0.59(-6.49%)
Aug 09, 2017 8.909 9.109 8.846 9.097 50,711,420 -0.04(-0.39%)
Aug 08, 2017 9.127 9.355 9.055 9.133 53,110,468 -0.03(-0.37%)
Aug 07, 2017 9.061 9.182 9.022 9.167 28,078,588 +0.16(+1.77%)
Aug 04, 2017 9.026 9.076 8.905 9.008 36,616,284 +0.03(+0.39%)
Aug 03, 2017 9.101 9.105 8.917 8.973 37,173,900 -0.09(-1.04%)
Aug 02, 2017 9.171 9.180 8.822 9.067 56,510,440 +0.07(+0.73%)
Aug 01, 2017 9.032 9.040 8.920 9.001 31,292,264 +0.06(+0.65%)
Jul 31, 2017 9.135 9.170 8.883 8.943 45,399,696 -0.12(-1.30%)
Jul 28, 2017 8.930 9.102 8.873 9.061 35,865,180 -0.03(-0.32%)
Jul 27, 2017 9.441 9.461 8.758 9.090 96,751,720 -0.17(-1.78%)
Jul 26, 2017 9.232 9.272 9.193 9.255 30,943,622 +0.08(+0.90%)
Jul 25, 2017 9.149 9.234 9.094 9.173 48,204,508 -0.06(-0.67%)
Jul 24, 2017 9.114 9.258 9.084 9.235 45,413,796 +0.12(+1.30%)
Jul 21, 2017 9.017 9.117 8.975 9.116 44,518,056 -0.01(-0.15%)
Jul 20, 2017 9.162 9.181 9.014 9.130 55,529,600 +0.03(+0.38%)
Jul 19, 2017 9.009 9.130 9.003 9.096 53,246,644 +0.16(+1.83%)
Jul 18, 2017 8.740 8.941 8.664 8.932 43,083,428 +0.17(+1.99%)
Jul 17, 2017 8.782 8.857 8.715 8.758 51,481,452 +0.00(+0.06%)
Jul 14, 2017 8.653 8.784 8.585 8.753 43,349,956 +0.20(+2.35%)
Jul 13, 2017 8.530 8.612 8.485 8.552 46,791,904 +0.06(+0.66%)
Jul 12, 2017 8.410 8.522 8.364 8.496 53,872,044 +0.29(+3.56%)
Jul 11, 2017 8.102 8.235 8.011 8.204 55,595,648 +0.07(+0.82%)
Jul 10, 2017 8.001 8.196 7.937 8.137 47,158,004 +0.17(+2.09%)
Jul 07, 2017 7.815 8.046 7.810 7.971 45,904,368 +0.23(+3.00%)
Jul 06, 2017 7.765 7.866 7.649 7.739 54,380,528 -0.21(-2.64%)
Jul 05, 2017 7.788 8.012 7.716 7.949 58,398,888 +0.22(+2.85%)
Jul 03, 2017 8.086 8.111 7.709 7.728 41,837,732 -0.22(-2.72%)
Jun 30, 2017 8.041 8.103 7.898 7.945 50,465,460 -0.03(-0.35%)
Jun 29, 2017 8.297 8.303 7.728 7.972 118,549,296 -0.43(-5.09%)
Jun 28, 2017 8.146 8.426 8.008 8.400 61,785,028 +0.34(+4.20%)
Jun 27, 2017 8.432 8.460 8.062 8.062 73,705,016 -0.47(-5.50%)
Jun 26, 2017 8.788 8.840 8.471 8.531 54,114,796 -0.11(-1.33%)
Jun 23, 2017 8.680 8.646 35,231,376 +0.10(+1.12%)
Jun 22, 2017 8.598 8.644 8.485 8.550 35,009,936 -0.01(-0.11%)
Jun 21, 2017 8.369 8.568 8.352 8.560 42,730,372 +0.24(+2.90%)
Jun 20, 2017 8.490 8.521 8.307 8.318 43,936,544 -0.19(-2.27%)
Jun 19, 2017 8.344 8.538 8.307 8.511 56,572,468 +0.39(+4.84%)
Jun 16, 2017 8.200 8.206 8.019 8.118 48,073,000 -0.10(-1.20%)
Jun 15, 2017 8.074 8.244 7.924 8.216 72,260,528 -0.11(-1.35%)
Jun 14, 2017 8.541 8.541 8.129 8.329 71,029,080 -0.11(-1.34%)
Jun 13, 2017 8.377 8.475 8.252 8.442 64,760,400 +0.19(+2.34%)
Jun 12, 2017 8.168 8.286 7.926 8.249 85,141,704 -0.15(-1.81%)
Jun 09, 2017 9.088 9.122 8.028 8.401 119,411,672 -0.65(-7.23%)
Jun 08, 2017 9.088 9.101 8.914 9.056 47,319,688 +0.02(+0.27%)
Jun 07, 2017 8.997 9.054 8.880 9.031 41,650,072 +0.10(+1.09%)
Jun 06, 2017 9.004 9.092 8.888 8.934 39,812,800 -0.10(-1.13%)
Jun 05, 2017 9.036 9.084 8.998 9.036 26,356,936 -0.01(-0.08%)
Jun 02, 2017 8.831 9.050 8.793 9.044 42,637,168 +0.30(+3.41%)
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.