Ultrapro QQQ 3X ETF (NQ: TQQQ )

65.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.982 4.983 4.853 4.902 47,947,404 -0.03(-0.63%)
Nov 27, 2015 4.950 4.969 4.889 4.933 14,035,708 +0.02(+0.36%)
Nov 25, 2015 4.923 4.915 4.915 4.915 28,840,582 +0.01(+0.22%)
Nov 24, 2015 4.824 4.941 4.748 4.904 68,204,040 -0.02(-0.31%)
Nov 23, 2015 4.966 5.022 4.857 4.919 58,154,600 -0.04(-0.81%)
Nov 20, 2015 4.931 4.974 4.919 4.959 52,550,348 +0.10(+1.99%)
Nov 19, 2015 4.864 4.931 4.838 4.863 53,506,576 +0.01(+0.15%)
Nov 18, 2015 4.644 4.869 4.632 4.856 100,990,752 +0.26(+5.73%)
Nov 17, 2015 4.604 4.689 4.555 4.592 114,034,824 +0.02(+0.34%)
Nov 16, 2015 4.379 4.583 4.348 4.577 95,569,480 +0.18(+4.17%)
Nov 13, 2015 4.609 4.623 4.386 4.393 101,856,000 -0.27(-5.88%)
Nov 12, 2015 4.746 4.818 4.657 4.668 71,037,056 -0.14(-2.90%)
Nov 11, 2015 4.866 4.935 4.783 4.807 51,914,036 -0.02(-0.44%)
Nov 10, 2015 4.786 4.839 4.743 4.829 50,855,132 -0.03(-0.71%)
Nov 09, 2015 4.967 4.987 4.771 4.863 77,817,712 -0.16(-3.22%)
Nov 06, 2015 4.987 5.041 4.888 5.025 70,198,128 +0.02(+0.33%)
Nov 05, 2015 5.068 5.105 4.936 5.008 73,281,888 -0.04(-0.88%)
Nov 04, 2015 5.101 5.115 4.993 5.053 75,099,888 +0.00(+0.04%)
Nov 03, 2015 4.972 5.109 4.949 5.051 63,663,668 +0.05(+0.95%)
Nov 02, 2015 4.874 5.019 4.847 5.003 56,943,924 +0.16(+3.41%)
Oct 30, 2015 4.912 4.937 4.838 4.838 61,862,876 -0.07(-1.37%)
Oct 29, 2015 4.860 4.929 4.845 4.905 51,320,036 -0.02(-0.37%)
Oct 28, 2015 4.834 4.927 4.714 4.923 107,612,416 +0.11(+2.32%)
Oct 27, 2015 4.742 4.829 4.738 4.812 53,808,384 +0.03(+0.65%)
Oct 26, 2015 4.761 4.807 4.707 4.781 61,768,504 +0.01(+0.30%)
Oct 23, 2015 4.756 4.824 4.685 4.767 105,134,680 +0.37(+8.32%)
Oct 22, 2015 4.258 4.411 4.223 4.401 133,721,200 +0.25(+5.93%)
Oct 21, 2015 4.289 4.301 4.142 4.154 90,906,936 -0.07(-1.61%)
Oct 20, 2015 4.268 4.296 4.182 4.222 74,752,672 -0.07(-1.66%)
Oct 19, 2015 4.198 4.300 4.175 4.293 84,281,248 +0.08(+1.79%)
Oct 16, 2015 4.194 4.226 4.133 4.218 68,339,024 +0.05(+1.24%)
Oct 15, 2015 4.015 4.167 4.001 4.166 110,236,904 +0.19(+4.89%)
Oct 14, 2015 3.990 4.050 3.921 3.972 94,429,904 -0.02(-0.43%)
Oct 13, 2015 3.999 4.123 3.979 3.989 109,504,936 -0.08(-1.96%)
Oct 12, 2015 4.065 4.093 4.021 4.069 78,539,216 +0.03(+0.84%)
Oct 09, 2015 3.991 4.064 3.960 4.035 90,277,744 +0.05(+1.22%)
Oct 08, 2015 3.896 4.007 3.781 3.986 150,289,872 +0.05(+1.22%)
Oct 07, 2015 3.945 3.966 3.791 3.938 130,298,912 +0.06(+1.61%)
Oct 06, 2015 3.903 3.938 3.778 3.876 118,551,728 -0.06(-1.43%)
Oct 05, 2015 3.848 3.956 3.824 3.932 107,088,128 +0.17(+4.56%)
Oct 02, 2015 3.431 3.765 3.397 3.761 163,532,720 +0.19(+5.19%)
Oct 01, 2015 3.548 3.577 3.408 3.575 112,847,272 +0.05(+1.40%)
Sep 30, 2015 3.444 3.542 3.405 3.526 171,969,920 +0.22(+6.62%)
Sep 29, 2015 3.381 3.484 3.232 3.307 188,355,408 -0.05(-1.48%)
Sep 28, 2015 3.622 3.629 3.324 3.357 185,420,672 -0.32(-8.62%)
Sep 25, 2015 3.892 3.898 3.600 3.673 146,229,808 -0.09(-2.43%)
Sep 24, 2015 3.696 3.808 3.599 3.765 151,278,144 -0.04(-1.16%)
Sep 23, 2015 3.829 3.859 3.748 3.809 115,202,416 +0.01(+0.16%)
Sep 22, 2015 3.794 3.837 3.691 3.803 146,209,360 -0.18(-4.41%)
Sep 21, 2015 4.005 4.074 3.872 3.978 103,164,856 +0.03(+0.85%)
Sep 18, 2015 3.930 4.085 3.921 3.945 140,315,024 -0.17(-4.23%)
Sep 17, 2015 4.103 4.300 4.064 4.119 124,811,584 +0.01(+0.28%)
Sep 16, 2015 4.048 4.122 4.003 4.107 72,158,776 +0.07(+1.67%)
Sep 15, 2015 3.933 4.080 3.890 4.040 78,626,224 +0.14(+3.49%)
Sep 14, 2015 3.983 3.984 3.861 3.904 90,963,200 -0.04(-0.89%)
Sep 11, 2015 3.824 3.939 3.791 3.939 97,745,784 +0.06(+1.62%)
Sep 10, 2015 3.741 3.952 3.727 3.876 127,325,752 +0.12(+3.20%)
Sep 09, 2015 4.025 4.025 3.725 3.756 144,175,952 -0.14(-3.48%)
Sep 08, 2015 3.790 3.900 3.746 3.892 116,058,760 +0.30(+8.49%)
Sep 04, 2015 3.562 3.587 3.587 3.587 144,076,784 -0.12(-3.34%)
Sep 03, 2015 3.820 3.893 3.685 3.711 114,993,840 -0.06(-1.65%)
Sep 02, 2015 3.667 3.773 3.546 3.773 92,794,760 +0.28(+8.13%)
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.