Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.56 -0.39 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.70 28.01 26.61 27.95 128,432,680 +1.31(+4.90%)
Mar 30, 2023 26.53 26.78 26.20 26.64 131,212,904 +0.70(+2.71%)
Mar 29, 2023 25.48 26.08 25.29 25.94 120,295,000 +1.34(+5.47%)
Mar 28, 2023 24.86 24.86 24.02 24.60 119,022,840 -0.42(-1.66%)
Mar 27, 2023 25.70 25.97 24.78 25.01 138,095,584 -0.52(-2.05%)
Mar 24, 2023 25.16 25.56 24.57 25.54 171,680,608 +0.26(+1.02%)
Mar 23, 2023 25.31 26.32 24.61 25.28 198,427,200 +0.87(+3.57%)
Mar 22, 2023 25.43 26.66 24.38 24.41 239,968,704 -1.04(-4.08%)
Mar 21, 2023 24.89 25.57 24.51 25.45 137,144,944 +1.03(+4.23%)
Mar 20, 2023 24.02 24.50 23.49 24.42 166,537,232 +0.26(+1.06%)
Mar 17, 2023 24.51 25.08 23.70 24.16 205,200,896 -0.36(-1.48%)
Mar 16, 2023 22.50 24.61 22.34 24.52 232,623,344 +1.80(+7.92%)
Mar 15, 2023 21.80 22.83 21.47 22.72 278,498,880 +0.32(+1.45%)
Mar 14, 2023 21.75 22.53 21.55 22.40 220,545,904 +1.43(+6.80%)
Mar 13, 2023 20.13 21.78 19.79 20.97 334,502,720 +0.44(+2.16%)
Mar 10, 2023 21.46 21.79 20.28 20.53 320,211,424 -0.89(-4.13%)
Mar 09, 2023 22.72 23.31 21.23 21.42 198,852,800 -1.19(-5.26%)
Mar 08, 2023 22.37 22.75 21.96 22.61 147,368,816 +0.30(+1.37%)
Mar 07, 2023 23.16 23.38 22.14 22.30 178,804,720 -0.87(-3.74%)
Mar 06, 2023 23.36 24.07 23.11 23.17 153,967,408 +0.10(+0.43%)
Mar 03, 2023 22.12 23.14 22.01 23.07 154,253,840 +1.33(+6.11%)
Mar 02, 2023 20.66 21.93 20.60 21.74 160,637,072 +0.51(+2.41%)
Mar 01, 2023 21.69 21.84 21.01 21.23 156,148,064 -0.53(-2.44%)
Feb 28, 2023 21.71 22.34 21.63 21.76 128,377,288 -0.11(-0.49%)
Feb 27, 2023 22.10 22.42 21.73 21.87 140,346,272 +0.46(+2.16%)
Feb 24, 2023 21.39 21.66 20.99 21.41 175,717,664 -1.14(-5.06%)
Feb 23, 2023 22.79 22.84 21.58 22.55 181,929,520 +0.55(+2.50%)
Feb 22, 2023 22.07 22.47 21.61 22.00 168,933,168 +0.02(+0.09%)
Feb 21, 2023 22.71 23.06 21.92 21.98 151,917,648 -1.66(-7.03%)
Feb 17, 2023 23.63 23.83 22.91 23.64 198,214,816 -0.52(-2.16%)
Feb 16, 2023 24.42 25.44 24.12 24.16 196,463,872 -1.47(-5.72%)
Feb 15, 2023 24.60 25.66 24.43 25.62 140,110,176 +0.56(+2.24%)
Feb 14, 2023 24.12 25.31 23.65 25.06 259,340,064 +0.53(+2.16%)
Feb 13, 2023 23.74 24.68 23.45 24.53 141,548,864 +1.11(+4.74%)
Feb 10, 2023 23.36 23.85 22.83 23.42 187,057,184 -0.49(-2.06%)
Feb 09, 2023 25.61 25.65 23.53 23.91 199,910,640 -0.66(-2.68%)
Feb 08, 2023 25.61 25.86 24.40 24.57 183,445,376 -1.40(-5.38%)
Feb 07, 2023 24.42 26.24 24.13 25.97 263,466,208 +1.51(+6.19%)
Feb 06, 2023 24.43 25.02 24.11 24.45 163,763,008 -0.64(-2.55%)
Feb 03, 2023 24.79 26.69 24.71 25.09 271,948,384 -1.37(-5.17%)
Feb 02, 2023 25.52 26.99 25.32 26.46 270,456,480 +2.48(+10.33%)
Feb 01, 2023 22.48 24.53 21.99 23.98 274,685,504 +1.46(+6.46%)
Jan 31, 2023 21.57 22.54 21.53 22.53 160,035,344 +0.96(+4.47%)
Jan 30, 2023 22.17 22.52 21.48 21.56 176,163,056 -1.38(-6.00%)
Jan 27, 2023 21.99 23.42 21.96 22.94 191,612,848 +0.64(+2.87%)
Jan 26, 2023 21.85 22.34 21.24 22.30 206,159,936 +1.22(+5.78%)
Jan 25, 2023 20.22 21.23 19.65 21.08 220,343,056 -0.16(-0.74%)
Jan 24, 2023 21.00 21.50 20.89 21.24 144,228,624 -0.13(-0.60%)
Jan 23, 2023 20.21 21.63 20.04 21.37 196,775,280 +1.32(+6.57%)
Jan 20, 2023 18.85 20.11 18.64 20.05 164,066,464 +1.51(+8.17%)
Jan 19, 2023 18.75 18.99 18.27 18.54 168,643,632 -0.60(-3.13%)
Jan 18, 2023 20.24 20.56 19.07 19.13 189,026,784 -0.74(-3.71%)
Jan 17, 2023 19.72 20.17 19.48 19.87 141,157,136 +0.11(+0.55%)
Jan 13, 2023 18.85 19.83 18.78 19.76 162,498,496 +0.38(+1.98%)
Jan 12, 2023 19.18 19.59 18.28 19.38 285,002,432 +0.30(+1.55%)
Jan 11, 2023 18.37 19.11 18.21 19.09 152,276,512 +0.90(+4.98%)
Jan 10, 2023 17.52 18.18 17.40 18.18 166,425,632 +0.47(+2.67%)
Jan 09, 2023 17.78 18.64 17.59 17.71 188,389,264 +0.36(+2.10%)
Jan 06, 2023 16.37 17.60 15.83 17.35 237,414,672 +1.26(+7.82%)
Jan 05, 2023 16.53 16.57 16.01 16.09 183,203,088 -0.80(-4.72%)
Jan 04, 2023 17.04 17.20 16.26 16.88 220,460,000 +0.26(+1.54%)
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.