Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

35.62 +0.08 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.58 37.00 35.23 35.62 143,429,584 +0.08(+0.23%)
Sep 28, 2023 34.39 36.17 34.13 35.54 133,823,296 +0.84(+2.42%)
Sep 27, 2023 34.81 35.27 33.63 34.70 128,161,944 +0.21(+0.61%)
Sep 26, 2023 35.31 35.48 34.17 34.49 105,125,640 -1.61(-4.46%)
Sep 25, 2023 35.31 36.14 35.45 36.10 81,035,664 +0.48(+1.33%)
Sep 22, 2023 36.13 36.78 35.52 35.62 94,090,984 +0.02(+0.07%)
Sep 21, 2023 36.55 36.78 35.57 35.60 108,158,208 -2.15(-5.70%)
Sep 20, 2023 39.77 39.90 37.70 37.75 97,683,800 -1.71(-4.34%)
Sep 19, 2023 39.27 39.69 38.46 39.46 74,470,216 -0.24(-0.60%)
Sep 18, 2023 39.29 40.08 39.19 39.70 62,540,328 +0.09(+0.23%)
Sep 15, 2023 41.30 41.44 39.30 39.61 90,235,776 -2.14(-5.13%)
Sep 14, 2023 41.35 42.09 40.66 41.75 76,142,064 +0.96(+2.34%)
Sep 13, 2023 40.44 41.34 40.05 40.80 85,523,088 +0.40(+0.99%)
Sep 12, 2023 41.20 41.66 40.26 40.40 77,884,040 -1.34(-3.20%)
Sep 11, 2023 41.34 41.94 40.70 41.73 70,979,400 +1.38(+3.41%)
Sep 08, 2023 40.17 41.10 40.04 40.36 75,145,912 +0.12(+0.30%)
Sep 07, 2023 39.60 40.46 39.24 40.24 84,453,296 -0.90(-2.18%)
Sep 06, 2023 41.99 42.09 40.44 41.14 74,176,616 -1.12(-2.64%)
Sep 05, 2023 41.82 42.67 41.51 42.25 62,028,948 +0.11(+0.26%)
Sep 01, 2023 43.06 43.21 41.60 42.14 82,819,248 -0.15(-0.35%)
Aug 31, 2023 41.89 42.83 41.87 42.29 81,323,056 +0.38(+0.90%)
Aug 30, 2023 41.28 42.13 40.94 41.91 93,220,248 +0.69(+1.67%)
Aug 29, 2023 38.66 41.37 38.56 41.23 93,887,072 +2.47(+6.38%)
Aug 28, 2023 38.81 39.03 37.95 38.75 91,540,216 +0.85(+2.23%)
Aug 25, 2023 37.30 38.42 36.22 37.91 139,634,560 +0.88(+2.37%)
Aug 24, 2023 40.74 40.76 36.97 37.03 116,385,272 -2.61(-6.59%)
Aug 23, 2023 38.22 39.98 38.15 39.64 87,684,888 +1.78(+4.71%)
Aug 22, 2023 38.83 38.84 37.64 37.86 90,596,144 -0.17(-0.45%)
Aug 21, 2023 36.74 38.25 36.58 38.03 95,845,160 +1.75(+4.84%)
Aug 18, 2023 35.41 36.68 35.25 36.27 123,940,952 -0.17(-0.46%)
Aug 17, 2023 38.12 38.23 36.30 36.44 105,107,544 -1.28(-3.38%)
Aug 16, 2023 38.78 39.28 37.69 37.72 95,199,016 -1.30(-3.32%)
Aug 15, 2023 39.93 40.20 38.74 39.01 81,381,752 -1.24(-3.07%)
Aug 14, 2023 38.69 40.30 38.46 40.25 71,327,152 +1.30(+3.33%)
Aug 11, 2023 38.89 39.54 38.46 38.95 101,141,000 -0.80(-2.01%)
Aug 10, 2023 40.52 41.60 39.23 39.75 130,448,944 +0.18(+0.45%)
Aug 09, 2023 41.01 41.07 39.31 39.57 99,826,120 -1.37(-3.33%)
Aug 08, 2023 41.15 41.15 39.86 40.94 94,597,896 -1.08(-2.56%)
Aug 07, 2023 41.58 42.05 40.80 42.01 75,063,144 +1.02(+2.48%)
Aug 04, 2023 42.24 43.02 40.83 41.00 124,161,144 -0.58(-1.39%)
Aug 03, 2023 40.97 42.31 40.91 41.57 101,372,048 -0.30(-0.71%)
Aug 02, 2023 43.54 43.54 41.38 41.87 129,115,488 -2.93(-6.54%)
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.