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

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
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 (%)
May 31, 2016 4.210 4.232 4.150 4.212 58,262,936 +0.02(+0.60%)
May 27, 2016 4.132 4.187 4.187 4.187 55,378,472 +0.06(+1.50%)
May 26, 2016 4.104 4.140 4.072 4.125 49,189,212 +0.03(+0.84%)
May 25, 2016 4.050 4.125 4.028 4.091 73,241,544 +0.09(+2.15%)
May 24, 2016 3.838 4.017 3.836 4.004 77,318,480 +0.23(+6.12%)
May 23, 2016 3.802 3.844 3.766 3.773 44,917,568 -0.02(-0.49%)
May 20, 2016 3.714 3.836 3.708 3.792 64,791,568 +0.12(+3.34%)
May 19, 2016 3.683 3.714 3.589 3.669 131,261,984 -0.06(-1.58%)
May 18, 2016 3.666 3.788 3.640 3.728 122,892,120 +0.04(+1.14%)
May 17, 2016 3.829 3.856 3.659 3.686 96,750,392 -0.15(-3.84%)
May 16, 2016 3.706 3.874 3.702 3.834 60,564,212 +0.14(+3.85%)
May 13, 2016 3.734 3.795 3.674 3.691 80,614,368 -0.05(-1.21%)
May 12, 2016 3.819 3.826 3.658 3.736 95,474,088 -0.05(-1.40%)
May 11, 2016 3.877 3.911 3.784 3.790 65,653,124 -0.11(-2.73%)
May 10, 2016 3.779 3.898 3.760 3.896 60,192,064 +0.16(+4.19%)
May 09, 2016 3.710 3.790 3.705 3.739 61,216,148 +0.03(+0.88%)
May 06, 2016 3.595 3.710 3.585 3.707 81,072,560 +0.05(+1.45%)
May 05, 2016 3.690 3.718 3.628 3.654 74,360,400 -0.00(-0.06%)
May 04, 2016 3.661 3.699 3.627 3.656 80,098,168 -0.07(-1.98%)
May 03, 2016 3.751 3.802 3.695 3.730 75,389,376 -0.10(-2.66%)
May 02, 2016 3.756 3.849 3.710 3.832 60,995,708 +0.10(+2.65%)
Apr 29, 2016 3.780 3.811 3.640 3.733 98,859,264 -0.06(-1.59%)
Apr 28, 2016 3.946 4.013 3.766 3.793 82,893,512 -0.14(-3.55%)
Apr 27, 2016 3.907 3.958 3.832 3.933 94,384,304 -0.10(-2.40%)
Apr 26, 2016 4.109 4.134 3.991 4.029 56,415,456 -0.06(-1.37%)
Apr 25, 2016 4.044 4.088 4.028 4.085 50,109,664 -0.00(-0.08%)
Apr 22, 2016 4.118 4.174 3.990 4.089 104,058,824 -0.19(-4.53%)
Apr 21, 2016 4.279 4.327 4.224 4.283 68,800,600 +0.00(+0.03%)
Apr 20, 2016 4.265 4.339 4.226 4.281 55,679,836 +0.01(+0.25%)
Apr 19, 2016 4.389 4.393 4.202 4.271 81,893,472 -0.07(-1.73%)
Apr 18, 2016 4.247 4.355 4.239 4.346 52,433,196 +0.06(+1.48%)
Apr 15, 2016 4.301 4.332 4.250 4.283 42,948,024 -0.03(-0.77%)
Apr 14, 2016 4.314 4.363 4.282 4.316 57,492,012 +0.00(+0.07%)
Apr 13, 2016 4.252 4.333 4.235 4.313 83,809,504 +0.16(+3.90%)
Apr 12, 2016 4.064 4.179 3.988 4.151 94,231,000 +0.09(+2.34%)
Apr 11, 2016 4.153 4.214 4.053 4.056 70,733,080 -0.04(-1.07%)
Apr 08, 2016 4.184 4.213 4.057 4.100 85,927,656 -0.01(-0.24%)
Apr 07, 2016 4.222 4.243 4.056 4.110 130,304,568 -0.19(-4.32%)
Apr 06, 2016 4.111 4.298 4.107 4.295 94,104,296 +0.20(+4.79%)
Apr 05, 2016 4.116 4.164 4.077 4.099 75,853,120 -0.11(-2.69%)
Apr 04, 2016 4.258 4.271 4.187 4.212 70,606,496 -0.05(-1.24%)
Apr 01, 2016 4.064 4.270 4.042 4.265 84,261,840 +0.14(+3.33%)
Mar 31, 2016 4.142 4.189 4.114 4.127 61,261,128 -0.02(-0.58%)
Mar 30, 2016 4.165 4.229 4.125 4.152 108,475,512 +0.06(+1.50%)
Mar 29, 2016 3.882 4.099 3.863 4.090 92,739,528 +0.19(+4.78%)
Mar 28, 2016 3.957 3.958 3.885 3.904 66,844,128 -0.01(-0.36%)
Mar 24, 2016 3.855 3.918 3.918 3.918 65,654,784 -0.00(-0.03%)
Mar 23, 2016 3.993 4.002 3.892 3.919 79,814,216 -0.10(-2.38%)
Mar 22, 2016 3.915 4.045 3.911 4.015 65,698,600 +0.04(+0.89%)
Mar 21, 2016 3.915 3.992 3.908 3.979 70,245,808 +0.05(+1.19%)
Mar 18, 2016 3.942 3.965 3.874 3.932 76,258,000 +0.02(+0.58%)
Mar 17, 2016 3.891 3.945 3.846 3.910 65,824,188 -0.01(-0.29%)
Mar 16, 2016 3.790 3.954 3.790 3.921 91,000,888 +0.10(+2.55%)
Mar 15, 2016 3.787 3.834 3.749 3.823 99,774,976 -0.00(-0.06%)
Mar 14, 2016 3.765 3.854 3.761 3.826 81,181,248 +0.02(+0.58%)
Mar 11, 2016 3.733 3.808 3.701 3.804 87,692,392 +0.19(+5.18%)
Mar 10, 2016 3.688 3.743 3.477 3.616 177,448,096 -0.01(-0.38%)
Mar 09, 2016 3.610 3.636 3.547 3.630 107,579,096 +0.07(+1.91%)
Mar 08, 2016 3.581 3.678 3.548 3.562 109,782,128 -0.10(-2.64%)
Mar 07, 2016 3.670 3.735 3.578 3.659 97,682,056 -0.07(-1.86%)
Mar 04, 2016 3.736 3.799 3.654 3.728 122,936,384 +0.01(+0.17%)
Mar 03, 2016 3.733 3.736 3.642 3.721 106,689,136 -0.02(-0.56%)
Mar 02, 2016 3.724 3.746 3.656 3.742 100,145,240 +0.00(+0.11%)
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.