Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.69 -0.26 (-0.42%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.07 14.29 13.93 13.94 40,225,248 +0.06(+0.46%)
Jun 28, 2018 13.48 14.01 13.39 13.87 56,899,344 +0.33(+2.45%)
Jun 27, 2018 14.29 14.48 13.50 13.54 67,476,296 -0.57(-4.01%)
Jun 26, 2018 14.09 14.35 13.94 14.11 48,184,192 +0.15(+1.10%)
Jun 25, 2018 14.55 14.61 13.54 13.95 87,693,080 -0.95(-6.39%)
Jun 22, 2018 15.21 15.22 14.83 14.91 31,872,134 -0.15(-1.01%)
Jun 21, 2018 15.57 15.62 14.97 15.06 52,333,400 -0.40(-2.59%)
Jun 20, 2018 15.34 15.65 15.31 15.46 40,675,412 +0.32(+2.10%)
Jun 19, 2018 14.69 15.15 14.55 15.14 55,066,736 -0.14(-0.89%)
Jun 18, 2018 15.01 15.31 14.87 15.28 34,687,344 -0.03(-0.22%)
Jun 15, 2018 15.40 15.47 15.31 39,792,092 -0.15(-0.99%)
Jun 14, 2018 15.22 15.54 15.18 15.47 46,229,420 +0.46(+3.04%)
Jun 13, 2018 15.08 15.36 14.92 15.01 36,949,104 -0.02(-0.11%)
Jun 12, 2018 14.85 15.07 14.81 15.03 24,452,694 +0.23(+1.58%)
Jun 11, 2018 14.64 14.90 14.63 14.79 20,859,070 +0.11(+0.78%)
Jun 08, 2018 14.46 14.74 14.36 14.68 25,261,506 -0.01(-0.07%)
Jun 07, 2018 15.06 15.06 14.46 14.69 40,133,988 -0.35(-2.32%)
Jun 06, 2018 15.05 14.61 15.04 29,474,902 +0.24(+1.65%)
Jun 05, 2018 14.76 14.87 14.60 14.79 28,611,828 +0.15(+1.03%)
Jun 04, 2018 14.37 14.67 14.35 14.64 32,714,032 +0.37(+2.56%)
Jun 01, 2018 13.83 14.30 13.83 14.27 39,526,240 +0.63(+4.65%)
May 31, 2018 13.65 13.91 13.53 13.64 41,499,456 -0.03(-0.21%)
May 30, 2018 13.52 13.74 13.43 13.67 36,230,116 +0.29(+2.13%)
May 29, 2018 13.37 13.61 13.14 13.38 48,346,056 -0.17(-1.28%)
May 25, 2018 13.56 13.56 13.56 0 +0.03(+0.25%)
May 24, 2018 13.53 13.60 13.12 13.52 36,371,260 -0.01(-0.08%)
May 23, 2018 12.91 13.54 12.90 13.53 62,943,876 +0.33(+2.51%)
May 22, 2018 13.44 13.51 13.14 13.20 49,533,768 -0.07(-0.52%)
May 21, 2018 13.34 13.52 13.10 13.27 59,842,740 +0.23(+1.75%)
May 18, 2018 13.11 13.24 12.99 13.04 43,775,216 -0.21(-1.60%)
May 17, 2018 13.27 13.56 13.06 13.26 52,748,624 -0.15(-1.13%)
May 16, 2018 13.19 13.50 13.19 13.41 45,914,496 +0.24(+1.84%)
May 15, 2018 13.28 13.30 12.95 13.16 89,183,048 -0.44(-3.23%)
May 14, 2018 13.63 13.87 13.54 13.60 55,895,232 +0.06(+0.44%)
May 11, 2018 13.52 13.64 13.37 13.54 61,308,324 -0.04(-0.30%)
May 10, 2018 13.30 13.61 13.27 13.59 60,859,852 +0.41(+3.11%)
May 09, 2018 12.84 13.21 12.70 13.18 58,780,768 +0.43(+3.35%)
May 08, 2018 12.72 12.85 12.49 12.75 64,861,644 -0.04(-0.33%)
May 07, 2018 12.68 12.93 12.64 12.79 71,199,912 +0.30(+2.38%)
May 04, 2018 11.68 12.58 11.65 12.49 95,233,152 +0.67(+5.63%)
May 03, 2018 11.67 11.96 11.26 11.83 100,316,336 +0.00(+0.01%)
May 02, 2018 12.12 12.22 11.80 11.83 73,535,224 -0.21(-1.74%)
May 01, 2018 11.56 12.05 11.48 12.04 59,784,312 +0.38(+3.25%)
Apr 30, 2018 11.99 12.21 11.56 11.66 82,222,576 -0.25(-2.13%)
Apr 27, 2018 12.40 12.42 11.71 11.91 84,439,496 +0.03(+0.23%)
Apr 26, 2018 11.62 12.00 11.50 11.88 72,555,256 +0.69(+6.20%)
Apr 25, 2018 11.20 11.32 10.73 11.19 107,792,656 +0.04(+0.39%)
Apr 24, 2018 12.06 12.13 10.91 11.15 109,003,056 -0.76(-6.37%)
Apr 23, 2018 12.17 12.31 11.71 11.91 63,126,028 -0.09(-0.79%)
Apr 20, 2018 12.51 12.53 11.87 12.00 72,123,192 -0.60(-4.80%)
Apr 19, 2018 12.77 12.85 12.47 12.60 65,982,212 -0.35(-2.72%)
Apr 18, 2018 12.89 13.09 12.70 12.96 60,409,896 +0.09(+0.70%)
Apr 17, 2018 12.46 12.96 12.39 12.87 63,534,328 +0.77(+6.40%)
Apr 16, 2018 12.07 12.23 11.86 12.09 60,504,804 +0.26(+2.21%)
Apr 13, 2018 12.20 12.25 11.69 11.83 72,979,288 -0.18(-1.48%)
Apr 12, 2018 11.84 12.14 11.79 12.01 72,934,960 +0.41(+3.51%)
Apr 11, 2018 11.60 11.99 11.57 11.60 73,363,688 -0.20(-1.68%)
Apr 10, 2018 11.59 11.92 11.36 11.80 100,069,752 +0.73(+6.61%)
Apr 09, 2018 11.14 11.74 11.03 11.07 89,966,640 +0.22(+2.00%)
Apr 06, 2018 11.36 11.70 10.69 10.85 118,977,520 -0.88(-7.46%)
Apr 05, 2018 11.89 11.94 11.48 11.73 92,498,104 +0.18(+1.57%)
Apr 04, 2018 10.38 11.65 10.35 11.55 110,625,232 +0.52(+4.73%)
Apr 03, 2018 10.96 11.16 10.44 11.03 113,471,928 +0.36(+3.36%)
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.