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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

49.48 -3.27 (-6.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Jun 30, 2011 0.8137 0.8383 0.8122 0.8358 46,337,036 +0.03(+3.80%)
Jun 29, 2011 0.8023 0.8091 0.7877 0.8052 35,051,320 +0.01(+1.25%)
Jun 28, 2011 0.7666 0.7957 0.7637 0.7953 29,548,166 +0.03(+4.49%)
Jun 27, 2011 0.7293 0.7711 0.7251 0.7611 38,069,616 +0.04(+4.86%)
Jun 24, 2011 0.7548 0.7571 0.7223 0.7258 48,187,820 -0.04(-5.27%)
Jun 23, 2011 0.7211 0.7672 0.7144 0.7662 59,357,344 +0.02(+2.77%)
Jun 22, 2011 0.7526 0.7658 0.7450 0.7456 31,859,774 -0.02(-2.25%)
Jun 21, 2011 0.7243 0.7642 0.7147 0.7627 38,061,056 +0.05(+6.67%)
Jun 20, 2011 0.7166 0.7223 0.6988 0.7151 24,233,810 +0.01(+1.33%)
Jun 17, 2011 0.7311 0.7339 0.6995 0.7057 46,099,440 -0.01(-0.74%)
Jun 16, 2011 0.7215 0.7283 0.6933 0.7110 43,642,324 -0.01(-1.40%)
Jun 15, 2011 0.7421 0.7553 0.7161 0.7211 45,769,464 -0.04(-5.46%)
Jun 14, 2011 0.7520 0.7691 0.7518 0.7627 29,980,560 +0.03(+3.72%)
Jun 13, 2011 0.7380 0.7467 0.7280 0.7354 30,221,698 +0.00(+0.07%)
Jun 10, 2011 0.7598 0.7650 0.7338 0.7349 28,540,626 -0.04(-4.59%)
Jun 09, 2011 0.7672 0.7812 0.7601 0.7703 22,572,514 +0.00(+0.44%)
Jun 08, 2011 0.7784 0.7825 0.7603 0.7669 47,908,312 -0.02(-2.15%)
Jun 07, 2011 0.7944 0.8036 0.7823 0.7838 28,694,890 -0.00(-0.58%)
Jun 06, 2011 0.8114 0.8144 0.7874 0.7883 27,414,828 -0.02(-2.42%)
Jun 03, 2011 0.8166 0.8352 0.8050 0.8079 41,749,632 -0.01(-1.51%)
May 24, 2011 0.8424 0.8424 0.8201 0.8203 34,799,460 -0.02(-1.88%)
May 23, 2011 0.8381 0.8452 0.8236 0.8360 39,675,028 -0.04(-4.34%)
May 20, 2011 0.8906 0.8941 0.8707 0.8739 22,364,138 -0.02(-2.21%)
May 19, 2011 0.8963 0.8996 0.8784 0.8937 26,959,708 +0.01(+0.86%)
May 18, 2011 0.8618 0.8911 0.8583 0.8860 21,810,538 +0.02(+2.43%)
May 17, 2011 0.8451 0.8655 0.8399 0.8650 45,979,808 +0.01(+0.82%)
May 16, 2011 0.8931 0.9003 0.8520 0.8580 40,844,312 -0.05(-5.20%)
May 13, 2011 0.9320 0.9363 0.9041 0.9050 37,939,256 -0.03(-3.54%)
May 12, 2011 0.9124 0.9421 0.8976 0.9383 30,913,134 +0.02(+1.76%)
May 11, 2011 0.9395 0.9485 0.9030 0.9220 33,151,642 -0.02(-2.16%)
May 10, 2011 0.9278 0.9463 0.9228 0.9423 28,360,290 +0.02(+2.57%)
May 09, 2011 0.9132 0.9299 0.9035 0.9188 21,490,990 +0.01(+1.08%)
May 06, 2011 0.9285 0.9431 0.9017 0.9089 39,371,220 +0.01(+0.87%)
May 05, 2011 0.9014 0.9330 0.8911 0.9011 49,059,296 -0.01(-1.50%)
May 04, 2011 0.9201 0.9279 0.8930 0.9148 41,987,032 -0.01(-0.59%)
May 03, 2011 0.9313 0.9339 0.9027 0.9202 26,845,782 -0.01(-1.50%)
May 02, 2011 0.9300 0.9494 0.9259 0.9342 27,603,134 -0.01(-0.54%)
Apr 29, 2011 0.9365 0.9462 0.9326 0.9393 26,862,998 -0.00(-0.48%)
Apr 28, 2011 0.9360 0.9443 0.9285 0.9439 33,831,272 -0.00(-0.15%)
Apr 27, 2011 0.9300 0.9476 0.9185 0.9453 32,107,404 +0.02(+2.07%)
Apr 26, 2011 0.9178 0.9351 0.9123 0.9261 22,951,978 +0.02(+1.72%)
Apr 25, 2011 0.9107 0.9117 0.9008 0.9104 23,321,898 +0.01(+0.74%)
Apr 21, 2011 0.9089 0.9092 0.8956 0.9037 33,290,462 +0.02(+2.54%)
Apr 20, 2011 0.8700 0.8847 0.8670 0.8814 67,188,736 +0.05(+6.65%)
Apr 19, 2011 0.8168 0.8264 0.8048 0.8264 54,989,332 +0.01(+1.80%)
Apr 18, 2011 0.8037 0.8121 0.7709 0.8117 64,367,992 -0.02(-1.93%)
Apr 15, 2011 0.8233 0.8386 0.8129 0.8277 76,690,664 -0.01(-0.65%)
Apr 14, 2011 0.8202 0.8369 0.8101 0.8331 34,772,208 -0.00(-0.55%)
Apr 13, 2011 0.8358 0.8446 0.8182 0.8376 36,294,096 +0.02(+2.39%)
Apr 12, 2011 0.8228 0.8290 0.8076 0.8181 34,136,360 -0.02(-1.97%)
Apr 11, 2011 0.8520 0.8578 0.8263 0.8346 28,730,702 -0.01(-0.91%)
Apr 08, 2011 0.8668 0.8699 0.8295 0.8422 25,852,506 -0.01(-1.50%)
Apr 07, 2011 0.8558 0.8714 0.8374 0.8550 36,861,176 -0.00(-0.02%)
Apr 06, 2011 0.8692 0.8776 0.8418 0.8552 34,019,480 +0.01(+0.75%)
Apr 05, 2011 0.8522 0.8660 0.8456 0.8488 27,709,388 -0.01(-1.14%)
Apr 04, 2011 0.8738 0.8760 0.8466 0.8586 31,980,590 -0.01(-0.90%)
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.