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%)
Streaming Delayed Price Updated: 4:00 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 28, 2013 1.335 1.378 1.327 1.349 80,041,248 +0.02(+1.39%)
Jun 26, 2013 1.330 1.339 1.317 1.331 61,416,796 +0.04(+2.73%)
Jun 25, 2013 1.306 1.313 1.275 1.296 67,854,048 +0.03(+2.13%)
Jun 24, 2013 1.277 1.300 1.237 1.269 113,309,280 -0.04(-3.09%)
Jun 21, 2013 1.329 1.340 1.276 1.309 121,457,656 -0.02(-1.41%)
Jun 20, 2013 1.383 1.398 1.316 1.328 123,622,080 -0.11(-7.37%)
Jun 19, 2013 1.482 1.488 1.427 1.433 90,032,488 -0.05(-3.15%)
Jun 18, 2013 1.452 1.490 1.452 1.480 51,958,792 +0.03(+2.36%)
Jun 17, 2013 1.439 1.471 1.424 1.446 0 +0.04(+2.77%)
Jun 14, 2013 1.434 1.439 1.399 1.407 0 -0.03(-1.76%)
Jun 13, 2013 1.376 1.443 1.365 1.432 77,704,256 +0.05(+3.59%)
Jun 12, 2013 1.458 1.458 1.376 1.382 114,513,584 -0.05(-3.46%)
Jun 11, 2013 1.431 1.471 1.417 1.432 113,757,952 -0.04(-2.89%)
Jun 10, 2013 1.483 1.496 1.467 1.475 0 +0.00(+0.04%)
Jun 07, 2013 1.435 1.479 1.423 1.474 0 +0.06(+4.18%)
Jun 06, 2013 1.402 1.416 1.362 1.415 0 +0.02(+1.22%)
Jun 05, 2013 1.438 1.455 1.393 1.398 0 -0.06(-3.83%)
Jun 04, 2013 1.484 1.502 1.435 1.454 0 -0.02(-1.50%)
Jun 03, 2013 1.470 1.476 1.419 1.476 114,077,648 +0.01(+0.58%)
May 31, 2013 1.492 1.526 1.464 1.467 63,248,392 -0.04(-2.85%)
May 30, 2013 1.486 1.530 1.486 1.510 44,104,872 +0.02(+1.63%)
May 29, 2013 1.490 1.502 1.461 1.486 81,786,664 -0.02(-1.51%)
May 28, 2013 1.530 1.547 1.494 1.509 82,850,968 +0.03(+2.06%)
May 24, 2013 1.451 1.479 1.439 1.478 0 -0.00(-0.06%)
May 23, 2013 1.452 1.495 1.443 1.479 0 -0.02(-1.09%)
May 22, 2013 1.538 1.574 1.468 1.495 162,425,344 -0.04(-2.44%)
May 21, 2013 1.526 1.549 1.509 1.533 0 +0.01(+0.37%)
May 20, 2013 1.522 1.542 1.509 1.527 77,559,096 -0.01(-0.45%)
May 17, 2013 1.513 1.536 1.500 1.534 0 +0.04(+2.82%)
May 16, 2013 1.500 1.522 1.488 1.492 79,629,368 -0.01(-0.37%)
May 15, 2013 1.480 1.500 1.468 1.497 67,310,184 +0.03(+2.22%)
May 13, 2013 1.452 1.475 1.447 1.465 0 +0.01(+0.39%)
May 10, 2013 1.441 1.461 1.435 1.459 0 +0.02(+1.70%)
May 09, 2013 1.429 1.462 1.424 1.435 56,783,396 -0.01(-0.35%)
May 08, 2013 1.414 1.442 1.410 1.440 0 +0.02(+1.56%)
May 07, 2013 1.428 1.431 1.403 1.418 53,430,060 -0.00(-0.24%)
May 06, 2013 1.411 1.427 1.408 1.421 0 +0.02(+1.29%)
May 03, 2013 1.396 1.417 1.356 1.403 0 +0.05(+3.49%)
May 02, 2013 1.313 1.365 1.310 1.356 49,964,812 +0.05(+3.62%)
May 01, 2013 1.325 1.333 1.299 1.308 65,915,900 -0.02(-1.28%)
Apr 30, 2013 1.303 1.326 1.288 1.325 63,482,692 +0.03(+2.20%)
Apr 29, 2013 1.274 1.312 1.274 1.297 70,241,752 +0.03(+2.66%)
Apr 26, 2013 1.266 1.274 1.247 1.263 47,077,912 -0.01(-0.85%)
Apr 25, 2013 1.266 1.289 1.264 1.274 98,642,336 +0.02(+1.62%)
Apr 24, 2013 1.247 1.268 1.239 1.254 114,869,288 -0.00(-0.24%)
Apr 23, 2013 1.243 1.269 1.223 1.257 139,866,896 +0.04(+2.95%)
Apr 22, 2013 1.197 1.234 1.185 1.221 82,539,440 +0.04(+3.07%)
Apr 19, 2013 1.146 1.192 1.140 1.184 93,776,256 +0.05(+4.15%)
Apr 18, 2013 1.199 1.199 1.123 1.137 128,736,080 -0.05(-4.32%)
Apr 17, 2013 1.228 1.229 1.166 1.189 161,726,912 -0.07(-5.85%)
Apr 16, 2013 1.236 1.266 1.227 1.262 99,261,408 +0.05(+4.18%)
Apr 15, 2013 1.274 1.282 1.210 1.212 104,425,240 -0.08(-6.08%)
Apr 12, 2013 1.283 1.293 1.261 1.290 112,040,432 -0.00(-0.11%)
Apr 11, 2013 1.285 1.302 1.281 1.292 85,849,928 -0.00(-0.17%)
Apr 10, 2013 1.235 1.299 1.234 1.294 93,487,704 +0.07(+5.85%)
Apr 09, 2013 1.209 1.237 1.192 1.222 170,437,952 +0.02(+1.97%)
Apr 08, 2013 1.182 1.200 1.171 1.199 114,575,960 +0.02(+1.53%)
Apr 05, 2013 1.153 1.185 1.145 1.181 173,338,032 -0.03(-2.45%)
Apr 04, 2013 1.209 1.219 1.191 1.210 97,322,816 +0.00(+0.05%)
Apr 03, 2013 1.245 1.250 1.200 1.210 90,800,120 -0.03(-2.65%)
Apr 02, 2013 1.231 1.255 1.229 1.243 173,064,528 +0.03(+2.26%)
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.