Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.75 +0.62 (+0.88%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.792 3.824 3.651 3.745 98,541,928 -0.06(-1.59%)
Apr 28, 2016 3.958 4.026 3.778 3.805 82,627,424 -0.14(-3.55%)
Apr 27, 2016 3.920 3.970 3.844 3.945 94,081,328 -0.10(-2.40%)
Apr 26, 2016 4.122 4.147 4.004 4.042 56,234,360 -0.06(-1.37%)
Apr 25, 2016 4.057 4.101 4.041 4.099 49,948,812 -0.00(-0.08%)
Apr 22, 2016 4.131 4.187 4.002 4.102 103,724,800 -0.19(-4.53%)
Apr 21, 2016 4.293 4.341 4.238 4.296 68,579,744 +0.00(+0.03%)
Apr 20, 2016 4.279 4.353 4.239 4.295 55,501,104 +0.01(+0.25%)
Apr 19, 2016 4.403 4.408 4.215 4.285 81,630,592 -0.08(-1.73%)
Apr 18, 2016 4.261 4.369 4.252 4.360 52,264,888 +0.06(+1.48%)
Apr 15, 2016 4.315 4.346 4.264 4.296 42,810,160 -0.03(-0.77%)
Apr 14, 2016 4.328 4.377 4.296 4.329 57,307,464 +0.00(+0.07%)
Apr 13, 2016 4.266 4.347 4.249 4.327 83,540,472 +0.16(+3.90%)
Apr 12, 2016 4.077 4.192 4.001 4.164 93,928,520 +0.10(+2.34%)
Apr 11, 2016 4.167 4.227 4.066 4.069 70,506,024 -0.04(-1.07%)
Apr 08, 2016 4.198 4.227 4.070 4.113 85,651,832 -0.01(-0.24%)
Apr 07, 2016 4.236 4.257 4.069 4.123 129,886,288 -0.19(-4.32%)
Apr 06, 2016 4.124 4.312 4.120 4.309 93,802,224 +0.20(+4.79%)
Apr 05, 2016 4.129 4.178 4.091 4.112 75,609,632 -0.11(-2.69%)
Apr 04, 2016 4.272 4.285 4.200 4.226 70,379,848 -0.05(-1.24%)
Apr 01, 2016 4.078 4.283 4.055 4.279 83,991,352 +0.14(+3.33%)
Mar 31, 2016 4.156 4.202 4.127 4.141 61,064,480 -0.02(-0.58%)
Mar 30, 2016 4.178 4.242 4.138 4.165 108,127,304 +0.06(+1.50%)
Mar 29, 2016 3.895 4.112 3.876 4.103 92,441,832 +0.19(+4.78%)
Mar 28, 2016 3.970 3.971 3.897 3.916 66,629,560 -0.01(-0.36%)
Mar 24, 2016 3.868 3.930 3.930 3.930 65,444,032 -0.00(-0.03%)
Mar 23, 2016 4.006 4.015 3.904 3.932 79,558,016 -0.10(-2.38%)
Mar 22, 2016 3.927 4.058 3.924 4.027 65,487,708 +0.04(+0.89%)
Mar 21, 2016 3.928 4.005 3.920 3.992 70,020,320 +0.05(+1.19%)
Mar 18, 2016 3.955 3.978 3.886 3.945 76,013,208 +0.02(+0.58%)
Mar 17, 2016 3.904 3.957 3.858 3.922 65,612,892 -0.01(-0.29%)
Mar 16, 2016 3.802 3.966 3.802 3.934 90,708,776 +0.10(+2.55%)
Mar 15, 2016 3.799 3.846 3.761 3.836 99,454,704 -0.00(-0.06%)
Mar 14, 2016 3.778 3.866 3.773 3.838 80,920,656 +0.02(+0.58%)
Mar 11, 2016 3.745 3.820 3.713 3.816 87,410,904 +0.19(+5.18%)
Mar 10, 2016 3.700 3.755 3.488 3.628 176,878,480 -0.01(-0.38%)
Mar 09, 2016 3.621 3.648 3.558 3.642 107,233,768 +0.07(+1.91%)
Mar 08, 2016 3.592 3.690 3.559 3.573 109,429,728 -0.10(-2.64%)
Mar 07, 2016 3.682 3.747 3.590 3.670 97,368,496 -0.07(-1.86%)
Mar 04, 2016 3.748 3.812 3.666 3.740 122,541,760 +0.01(+0.17%)
Mar 03, 2016 3.745 3.748 3.654 3.733 106,346,664 -0.02(-0.56%)
Mar 02, 2016 3.736 3.758 3.668 3.754 99,823,776 +0.00(+0.11%)
Mar 01, 2016 3.517 3.751 3.489 3.750 160,209,648 +0.33(+9.57%)
Feb 29, 2016 3.508 3.586 3.423 3.423 118,149,936 -0.09(-2.65%)
Feb 26, 2016 3.604 3.613 3.492 3.516 128,070,136 -0.01(-0.23%)
Feb 25, 2016 3.452 3.528 3.358 3.524 133,604,672 +0.09(+2.76%)
Feb 24, 2016 3.217 3.441 3.156 3.429 180,120,016 +0.10(+2.97%)
Feb 23, 2016 3.443 3.473 3.327 3.330 137,751,488 -0.17(-4.98%)
Feb 22, 2016 3.438 3.517 3.428 3.505 127,614,352 +0.16(+4.72%)
Feb 19, 2016 3.275 3.375 3.244 3.347 123,103,856 +0.03(+1.04%)
Feb 18, 2016 3.465 3.467 3.302 3.313 132,762,952 -0.12(-3.40%)
Feb 17, 2016 3.289 3.446 3.259 3.429 187,977,824 +0.22(+6.91%)
Feb 16, 2016 3.147 3.207 3.088 3.207 153,758,352 +0.20(+6.66%)
Feb 12, 2016 2.974 3.007 3.007 3.007 163,030,160 +0.12(+4.26%)
Feb 11, 2016 2.782 2.948 2.757 2.884 245,540,256 -0.01(-0.24%)
Feb 10, 2016 2.962 3.070 2.887 2.891 193,218,288 +0.03(+1.19%)
Feb 09, 2016 2.771 2.992 2.759 2.857 236,580,064 -0.03(-1.16%)
Feb 08, 2016 2.860 2.927 2.723 2.891 264,887,216 -0.14(-4.57%)
Feb 05, 2016 3.344 3.347 2.991 3.029 221,428,976 -0.35(-10.29%)
Feb 04, 2016 3.349 3.459 3.261 3.376 146,240,240 -0.01(-0.18%)
Feb 03, 2016 3.496 3.497 3.200 3.382 242,412,304 -0.05(-1.41%)
Feb 02, 2016 3.620 3.620 3.397 3.431 131,546,168 -0.23(-6.35%)
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.