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 (%)
Dec 29, 2023 51.38 51.52 50.00 50.70 67,125,664 -0.71(-1.38%)
Dec 28, 2023 51.92 52.01 51.27 51.41 42,651,272 -0.13(-0.25%)
Dec 27, 2023 51.35 51.66 51.02 51.54 55,522,956 +0.27(+0.53%)
Dec 26, 2023 50.64 51.51 50.62 51.27 43,420,164 +0.92(+1.83%)
Dec 22, 2023 50.60 50.94 49.64 50.35 66,211,888 +0.20(+0.41%)
Dec 21, 2023 49.89 50.27 48.95 50.15 74,038,776 +1.61(+3.31%)
Dec 20, 2023 50.48 51.27 48.46 48.54 87,645,544 -2.26(-4.44%)
Dec 19, 2023 50.20 50.84 50.13 50.80 60,200,748 +0.75(+1.49%)
Dec 18, 2023 49.27 50.38 49.15 50.05 58,136,588 +1.03(+2.09%)
Dec 15, 2023 48.73 49.57 48.49 49.02 78,710,224 +0.58(+1.19%)
Dec 14, 2023 49.03 49.51 47.34 48.45 101,364,192 -0.08(-0.16%)
Dec 13, 2023 47.17 48.85 46.89 48.53 114,604,512 +1.65(+3.53%)
Dec 12, 2023 45.78 46.89 45.37 46.87 71,332,520 +1.11(+2.41%)
Dec 11, 2023 44.47 45.88 44.40 45.77 75,552,712 +1.14(+2.54%)
Dec 08, 2023 43.46 44.80 43.39 44.63 91,294,944 +0.53(+1.20%)
Dec 07, 2023 43.29 44.34 42.92 44.11 81,447,648 +1.77(+4.19%)
Dec 06, 2023 44.09 44.13 42.22 42.33 81,530,920 -0.77(-1.78%)
Dec 05, 2023 42.12 43.51 42.08 43.10 83,488,264 +0.31(+0.72%)
Dec 04, 2023 42.72 42.89 41.55 42.79 90,732,480 -1.25(-2.85%)
Dec 01, 2023 43.30 44.25 42.74 44.05 86,849,152 +0.37(+0.84%)
Nov 30, 2023 44.11 44.26 42.65 43.68 93,416,304 -0.37(-0.84%)
Nov 29, 2023 45.04 45.53 43.94 44.05 88,913,288 -0.16(-0.36%)
Nov 28, 2023 43.61 44.40 43.48 44.21 79,201,520 +0.35(+0.79%)
Nov 27, 2023 43.81 44.54 43.57 43.86 60,977,696 -0.13(-0.29%)
Nov 24, 2023 44.06 44.26 43.66 43.99 32,128,974 -0.22(-0.50%)
Nov 22, 2023 44.37 45.22 43.86 44.21 86,307,184 +0.51(+1.16%)
Nov 21, 2023 43.90 43.97 43.10 43.70 74,159,704 -0.81(-1.81%)
Nov 20, 2023 42.96 44.75 42.95 44.50 83,198,496 +1.53(+3.57%)
Nov 17, 2023 42.69 43.31 42.38 42.97 79,281,704 +0.03(+0.07%)
Nov 16, 2023 42.57 43.02 42.15 42.94 89,126,048 +0.07(+0.16%)
Nov 15, 2023 43.43 43.59 42.41 42.87 109,290,000 +0.12(+0.28%)
Nov 14, 2023 42.28 43.09 42.10 42.75 116,872,976 +2.53(+6.29%)
Nov 13, 2023 40.07 40.55 39.58 40.22 90,288,904 -0.37(-0.91%)
Nov 10, 2023 38.58 40.65 38.41 40.59 125,339,816 +2.54(+6.67%)
Nov 09, 2023 39.17 39.54 37.89 38.05 129,134,768 -0.93(-2.38%)
Nov 08, 2023 39.03 39.26 38.26 38.98 94,128,688 +0.07(+0.18%)
Nov 07, 2023 38.18 39.20 37.80 38.91 102,463,784 +1.07(+2.82%)
Nov 06, 2023 37.64 38.04 37.16 37.84 91,771,896 +0.43(+1.14%)
Nov 03, 2023 36.54 37.81 36.47 37.42 114,833,544 +1.27(+3.53%)
Nov 02, 2023 35.60 36.22 35.24 36.14 117,370,496 +1.82(+5.31%)
Nov 01, 2023 32.86 34.48 32.83 34.32 166,608,096 +1.68(+5.16%)
Oct 31, 2023 32.18 32.74 31.46 32.64 111,855,000 +0.47(+1.45%)
Oct 30, 2023 31.81 32.55 31.44 32.17 132,518,040 +1.01(+3.23%)
Oct 27, 2023 31.44 32.09 30.81 31.16 147,999,280 +0.44(+1.43%)
Oct 26, 2023 32.24 32.50 30.34 30.72 187,297,008 -1.90(-5.83%)
Oct 25, 2023 34.48 34.53 32.44 32.63 164,052,432 -2.58(-7.32%)
Oct 24, 2023 34.75 35.43 34.25 35.21 122,947,936 +0.97(+2.82%)
Oct 23, 2023 33.53 35.25 32.92 34.24 132,091,664 +0.30(+0.88%)
Oct 20, 2023 35.36 35.54 33.87 33.94 139,472,288 -1.60(-4.51%)
Oct 19, 2023 36.99 37.35 35.28 35.54 185,584,112 -0.98(-2.67%)
Oct 18, 2023 37.31 38.01 36.17 36.52 131,827,152 -1.61(-4.23%)
Oct 17, 2023 37.36 38.65 36.69 38.13 105,415,096 -0.37(-0.96%)
Oct 16, 2023 37.65 38.83 37.69 38.50 86,742,040 +1.25(+3.37%)
Oct 13, 2023 38.92 39.11 36.81 37.25 130,666,360 -1.46(-3.78%)
Oct 12, 2023 39.30 39.87 37.95 38.71 118,616,128 -0.46(-1.17%)
Oct 11, 2023 38.77 39.24 38.23 39.17 96,071,360 +0.82(+2.13%)
Oct 10, 2023 37.84 39.20 37.68 38.35 108,418,128 +0.62(+1.64%)
Oct 09, 2023 36.45 37.92 35.98 37.73 105,748,488 +0.55(+1.47%)
Oct 06, 2023 34.50 37.52 34.26 37.19 148,097,360 +1.78(+5.03%)
Oct 05, 2023 35.73 35.84 34.35 35.40 109,274,576 -0.38(-1.06%)
Oct 04, 2023 34.63 36.03 34.49 35.78 126,740,432 +1.39(+4.05%)
Oct 03, 2023 35.55 36.23 33.89 34.39 133,379,032 -1.92(-5.29%)
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.