Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

82.75 +0.20 (+0.24%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 82.22 83.11 81.91 82.75 34,936,112 +0.20(+0.24%)
Nov 07, 2024 80.16 82.93 80.10 82.55 49,497,120 +3.69(+4.68%)
Nov 06, 2024 76.66 79.22 76.19 78.86 58,900,740 +5.92(+8.12%)
Nov 05, 2024 70.95 73.24 70.92 72.94 39,089,040 +2.67(+3.80%)
Nov 04, 2024 70.64 71.75 69.51 70.27 40,914,768 -0.66(-0.93%)
Nov 01, 2024 70.08 72.36 69.97 70.93 48,340,248 +1.48(+2.13%)
Oct 31, 2024 73.31 73.33 69.43 69.45 69,268,648 -5.72(-7.61%)
Oct 30, 2024 76.55 76.98 74.94 75.17 40,082,464 -1.71(-2.22%)
Oct 29, 2024 74.93 77.45 74.07 76.88 39,142,916 +2.07(+2.77%)
Oct 28, 2024 76.19 76.19 74.66 74.81 34,476,656 +0.07(+0.09%)
Oct 25, 2024 74.70 77.00 74.39 74.74 57,413,976 +1.24(+1.69%)
Oct 24, 2024 73.42 73.80 72.24 73.50 39,265,032 +1.71(+2.38%)
Oct 23, 2024 74.17 74.47 70.28 71.79 58,925,252 -3.48(-4.62%)
Oct 22, 2024 73.81 75.95 73.45 75.27 38,031,160 +0.22(+0.29%)
Oct 21, 2024 74.06 75.42 73.18 75.05 37,391,444 +0.41(+0.55%)
Oct 18, 2024 74.46 75.15 74.13 74.64 32,081,568 +1.30(+1.77%)
Oct 17, 2024 75.58 75.60 73.25 73.34 48,777,108 +0.22(+0.30%)
Oct 16, 2024 73.24 73.49 71.67 73.12 35,270,980 -0.04(-0.05%)
Oct 15, 2024 76.35 76.65 72.14 73.16 53,041,832 -3.04(-3.99%)
Oct 14, 2024 75.44 76.82 75.21 76.20 33,788,376 +1.90(+2.56%)
Oct 11, 2024 73.17 74.80 72.90 74.30 35,368,164 +0.19(+0.26%)
Oct 10, 2024 73.32 74.95 72.72 74.11 42,921,304 -0.26(-0.35%)
Oct 09, 2024 72.52 74.63 72.06 74.37 39,210,684 +1.75(+2.41%)
Oct 08, 2024 70.66 72.98 70.31 72.62 38,835,176 +3.02(+4.34%)
Oct 07, 2024 71.05 71.58 69.06 69.60 41,040,512 -2.37(-3.29%)
Oct 04, 2024 72.00 72.16 69.78 71.97 55,465,096 +2.45(+3.52%)
Oct 03, 2024 68.73 70.81 68.39 69.52 48,769,524 -0.16(-0.23%)
Oct 02, 2024 69.01 70.54 67.87 69.68 39,489,572 +0.26(+0.37%)
Oct 01, 2024 72.28 72.43 67.70 69.42 67,132,680 -3.07(-4.24%)
Sep 30, 2024 71.46 72.62 70.18 72.49 43,038,308 +0.56(+0.78%)
Sep 27, 2024 73.62 73.66 71.39 71.93 41,465,420 -1.26(-1.72%)
Sep 26, 2024 74.92 75.07 71.58 73.19 53,403,520 +1.52(+2.12%)
Sep 25, 2024 71.14 72.49 71.06 71.67 32,142,250 +0.25(+0.35%)
Sep 24, 2024 71.05 71.86 69.16 71.42 40,653,988 +1.00(+1.42%)
Sep 23, 2024 70.39 70.92 69.82 70.42 34,895,728 +0.52(+0.74%)
Sep 20, 2024 69.92 70.45 68.09 69.90 48,536,476 -0.45(-0.64%)
Sep 19, 2024 70.07 71.57 69.19 70.35 57,466,688 +4.94(+7.56%)
Sep 18, 2024 66.80 68.54 65.18 65.41 82,879,400 -0.87(-1.31%)
Sep 17, 2024 67.48 68.04 65.26 66.28 51,600,120 +0.04(+0.06%)
Sep 16, 2024 66.21 66.50 64.82 66.24 41,206,984 -0.90(-1.34%)
Sep 13, 2024 65.94 67.65 65.84 67.13 44,124,940 +0.87(+1.31%)
Sep 12, 2024 64.42 66.68 63.68 66.27 55,228,452 +1.90(+2.96%)
Sep 11, 2024 60.98 64.74 57.58 64.36 81,827,232 +3.86(+6.38%)
Sep 10, 2024 59.59 60.72 58.01 60.51 45,817,076 +1.58(+2.69%)
Sep 09, 2024 58.38 59.29 57.15 58.92 55,494,836 +2.11(+3.72%)
Sep 06, 2024 61.41 61.77 56.54 56.81 85,225,896 -5.01(-8.11%)
Sep 05, 2024 60.94 63.51 60.53 61.82 55,130,488 +0.20(+0.32%)
Sep 04, 2024 60.84 63.17 60.46 61.62 48,309,952 -0.53(-0.85%)
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.