Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.65 +0.52 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.9779 1.052 0.9737 1.039 215,438,432 +0.06(+5.74%)
Dec 28, 2012 0.9911 1.013 0.9826 0.9826 84,786,376 -0.03(-2.90%)
Dec 27, 2012 1.019 1.023 0.9743 1.012 158,547,248 -0.01(-0.56%)
Dec 26, 2012 1.045 1.050 1.007 1.018 81,693,640 -0.02(-2.37%)
Dec 24, 2012 1.046 1.047 1.037 1.042 27,066,126 -0.01(-0.85%)
Dec 21, 2012 1.035 1.055 1.021 1.051 173,504,368 -0.03(-3.11%)
Dec 20, 2012 1.091 1.093 1.069 1.085 149,641,184 +0.00(+0.07%)
Dec 19, 2012 1.109 1.110 1.083 1.084 186,140,144 -0.02(-1.43%)
Dec 18, 2012 1.067 1.104 1.059 1.100 235,077,776 +0.05(+4.64%)
Dec 17, 2012 1.013 1.052 1.010 1.051 99,516,960 +0.04(+3.90%)
Dec 14, 2012 1.021 1.030 1.001 1.012 141,280,368 -0.03(-2.84%)
Dec 13, 2012 1.060 1.082 1.027 1.041 174,378,048 -0.02(-2.26%)
Dec 12, 2012 1.089 1.090 1.057 1.065 155,195,424 -0.01(-0.68%)
Dec 11, 2012 1.056 1.091 1.052 1.073 177,740,064 +0.04(+3.86%)
Dec 10, 2012 1.016 1.048 1.015 1.033 108,420,552 +0.01(+0.89%)
Dec 07, 2012 1.059 1.061 1.014 1.024 124,059,400 -0.02(-1.71%)
Dec 06, 2012 1.013 1.050 1.005 1.041 157,787,328 +0.02(+1.84%)
Dec 05, 2012 1.054 1.054 1.006 1.023 224,954,160 -0.03(-3.08%)
Dec 04, 2012 1.062 1.064 1.037 1.055 173,498,976 -0.01(-1.14%)
Nov 30, 2012 1.072 1.074 1.057 1.067 117,716,632 -0.00(-0.36%)
Nov 29, 2012 1.070 1.083 1.056 1.071 128,377,896 +0.02(+1.73%)
Nov 28, 2012 1.011 1.055 0.9925 1.053 144,760,992 +0.03(+2.68%)
Nov 27, 2012 1.035 1.047 1.021 1.025 185,357,760 -0.01(-1.13%)
Nov 26, 2012 1.017 1.038 1.007 1.037 100,722,440 +0.01(+1.28%)
Nov 23, 2012 0.9969 1.024 0.9943 1.024 66,627,560 +0.04(+4.58%)
Nov 21, 2012 0.9749 0.9834 0.9642 0.9791 82,825,816 +0.01(+0.71%)
Nov 20, 2012 0.9719 0.9771 0.9452 0.9723 112,551,096 +0.00(+0.02%)
Nov 19, 2012 0.9371 0.9744 0.9367 0.9721 178,051,632 +0.07(+7.20%)
Nov 16, 2012 0.8977 0.9151 0.8649 0.9068 192,078,272 +0.01(+1.13%)
Nov 15, 2012 0.9068 0.9165 0.8861 0.8967 159,920,560 -0.01(-0.89%)
Nov 14, 2012 0.9516 0.9551 0.9009 0.9047 151,932,544 -0.03(-3.58%)
Nov 13, 2012 0.9367 0.9658 0.9296 0.9383 177,296,240 -0.02(-2.17%)
Nov 12, 2012 0.9759 0.9787 0.9504 0.9591 84,710,648 +0.00(+0.15%)
Nov 09, 2012 0.9488 0.9897 0.9470 0.9577 225,027,616 +0.01(+1.09%)
Nov 08, 2012 1.001 1.009 0.9474 0.9474 159,785,376 -0.05(-4.68%)
Nov 07, 2012 1.036 1.039 0.9808 0.9939 197,703,392 -0.08(-7.18%)
Nov 06, 2012 1.066 1.092 1.058 1.071 94,067,368 +0.01(+0.61%)
Nov 05, 2012 1.045 1.070 1.037 1.064 77,414,208 +0.03(+2.45%)
Nov 02, 2012 1.093 1.094 1.039 1.039 94,623,320 -0.04(-3.66%)
Nov 01, 2012 1.053 1.084 1.045 1.078 94,655,072 +0.04(+4.24%)
Oct 31, 2012 1.050 1.055 1.023 1.034 76,353,856 -0.02(-1.94%)
Oct 26, 2012 1.045 1.055 1.055 1.055 198,044,576 +0.01(+1.05%)
Oct 25, 2012 1.067 1.071 1.035 1.044 120,256,096 +0.00(+0.00%)
Oct 24, 2012 1.074 1.079 1.040 1.044 106,677,920 -0.01(-1.00%)
Oct 23, 2012 1.061 1.084 1.046 1.054 145,313,536 -0.02(-1.44%)
Oct 19, 2012 1.149 1.151 1.066 1.070 147,044,832 -0.08(-7.22%)
Oct 18, 2012 1.183 1.195 1.140 1.153 89,316,376 -0.04(-3.42%)
Oct 17, 2012 1.179 1.206 1.174 1.194 68,728,792 -0.00(-0.30%)
Oct 16, 2012 1.154 1.201 1.153 1.197 73,535,720 +0.05(+4.35%)
Oct 15, 2012 1.137 1.153 1.116 1.148 59,855,860 +0.02(+1.99%)
Oct 12, 2012 1.127 1.143 1.118 1.125 56,338,440 -0.00(-0.02%)
Oct 11, 2012 1.163 1.164 1.123 1.125 73,359,488 -0.01(-0.89%)
Oct 10, 2012 1.153 1.162 1.130 1.135 80,273,688 -0.01(-1.21%)
Oct 09, 2012 1.201 1.202 1.145 1.149 93,851,712 -0.06(-5.14%)
Oct 08, 2012 1.224 1.231 1.203 1.212 54,016,216 -0.03(-2.65%)
Oct 05, 2012 1.285 1.290 1.236 1.245 59,988,912 -0.02(-1.72%)
Oct 04, 2012 1.261 1.276 1.247 1.266 78,488,768 +0.01(+1.16%)
Oct 03, 2012 1.240 1.259 1.225 1.252 82,342,128 +0.02(+1.89%)
Oct 02, 2012 1.236 1.246 1.201 1.229 85,030,176 +0.01(+0.65%)
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.