Ultrapro QQQ 3X ETF (NQ: TQQQ )

65.62 -0.87 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.296 1.319 1.281 1.318 63,831,340 +0.03(+2.20%)
Apr 29, 2013 1.267 1.305 1.267 1.290 70,627,528 +0.03(+2.66%)
Apr 26, 2013 1.259 1.267 1.240 1.256 47,336,464 -0.01(-0.85%)
Apr 25, 2013 1.259 1.282 1.257 1.267 99,184,080 +0.02(+1.62%)
Apr 24, 2013 1.240 1.261 1.232 1.247 115,500,152 -0.00(-0.24%)
Apr 23, 2013 1.236 1.262 1.217 1.250 140,635,040 +0.04(+2.95%)
Apr 22, 2013 1.191 1.227 1.178 1.214 82,992,744 +0.04(+3.07%)
Apr 19, 2013 1.140 1.186 1.134 1.178 94,291,280 +0.05(+4.15%)
Apr 18, 2013 1.192 1.192 1.117 1.131 129,443,104 -0.05(-4.32%)
Apr 17, 2013 1.222 1.223 1.160 1.182 162,615,120 -0.07(-5.85%)
Apr 16, 2013 1.229 1.259 1.220 1.256 99,806,552 +0.05(+4.18%)
Apr 15, 2013 1.267 1.275 1.203 1.205 104,998,744 -0.08(-6.08%)
Apr 12, 2013 1.276 1.286 1.254 1.283 112,655,760 -0.00(-0.11%)
Apr 11, 2013 1.278 1.295 1.274 1.285 86,321,424 -0.00(-0.17%)
Apr 10, 2013 1.228 1.292 1.227 1.287 94,001,136 +0.07(+5.85%)
Apr 09, 2013 1.202 1.230 1.185 1.216 171,374,000 +0.02(+1.97%)
Apr 08, 2013 1.175 1.193 1.165 1.192 115,205,216 +0.02(+1.53%)
Apr 05, 2013 1.147 1.179 1.138 1.174 174,290,016 -0.03(-2.45%)
Apr 04, 2013 1.202 1.212 1.184 1.204 97,857,320 +0.00(+0.05%)
Apr 03, 2013 1.239 1.243 1.194 1.203 91,298,800 -0.03(-2.65%)
Apr 02, 2013 1.225 1.248 1.223 1.236 174,015,008 +0.03(+2.26%)
Apr 01, 2013 1.236 1.239 1.198 1.209 128,613,040 -0.02(-1.94%)
Mar 28, 2013 1.225 1.237 1.216 1.232 137,455,152 +0.01(+0.58%)
Mar 27, 2013 1.196 1.227 1.190 1.225 98,817,720 +0.01(+0.53%)
Mar 26, 2013 1.215 1.221 1.206 1.219 63,798,648 +0.02(+1.53%)
Mar 25, 2013 1.225 1.232 1.183 1.201 117,951,032 -0.01(-1.02%)
Mar 22, 2013 1.194 1.216 1.190 1.213 73,630,640 +0.03(+2.76%)
Mar 21, 2013 1.189 1.196 1.171 1.180 110,624,120 -0.04(-3.20%)
Mar 20, 2013 1.221 1.228 1.204 1.219 79,074,496 +0.02(+1.91%)
Mar 19, 2013 1.213 1.220 1.164 1.196 148,112,016 -0.00(-0.40%)
Mar 18, 2013 1.178 1.217 1.170 1.201 110,638,960 -0.01(-0.69%)
Mar 15, 2013 1.223 1.226 1.202 1.210 82,376,952 -0.01(-0.94%)
Mar 14, 2013 1.222 1.229 1.213 1.221 79,517,920 +0.01(+1.02%)
Mar 13, 2013 1.217 1.223 1.196 1.209 82,865,728 -0.00(-0.32%)
Mar 12, 2013 1.217 1.225 1.196 1.213 91,762,504 -0.01(-1.22%)
Mar 11, 2013 1.213 1.228 1.201 1.228 63,824,616 +0.01(+1.03%)
Mar 08, 2013 1.225 1.230 1.202 1.215 87,447,760 +0.00(+0.12%)
Mar 07, 2013 1.207 1.218 1.200 1.214 56,819,852 +0.01(+0.87%)
Mar 06, 2013 1.223 1.224 1.198 1.203 106,966,328 -0.01(-0.64%)
Mar 05, 2013 1.182 1.216 1.181 1.211 117,406,656 +0.05(+4.39%)
Mar 04, 2013 1.134 1.160 1.130 1.160 77,780,280 +0.01(+1.29%)
Mar 01, 2013 1.119 1.150 1.103 1.145 63,485,556 +0.01(+1.03%)
Feb 28, 2013 1.151 1.163 1.133 1.133 84,171,912 -0.00(-0.37%)
Feb 27, 2013 1.105 1.158 1.100 1.138 88,051,888 +0.03(+3.04%)
Feb 26, 2013 1.098 1.111 1.075 1.104 86,790,664 -0.03(-2.57%)
Feb 22, 2013 1.120 1.134 1.108 1.133 68,200,344 +0.03(+2.94%)
Feb 21, 2013 1.126 1.128 1.089 1.101 136,479,072 -0.04(-3.25%)
Feb 20, 2013 1.192 1.193 1.138 1.138 84,475,408 -0.05(-4.56%)
Feb 19, 2013 1.175 1.193 1.173 1.192 65,583,472 +0.03(+2.18%)
Feb 15, 2013 1.178 1.186 1.158 1.167 61,103,876 -0.01(-0.86%)
Feb 14, 2013 1.163 1.183 1.161 1.177 70,584,296 -0.00(-0.21%)
Feb 13, 2013 1.176 1.192 1.168 1.179 96,242,840 +0.01(+1.16%)
Feb 12, 2013 1.177 1.184 1.163 1.166 66,765,952 -0.01(-1.17%)
Feb 11, 2013 1.183 1.184 1.170 1.179 57,161,680 -0.00(-0.03%)
Feb 08, 2013 1.164 1.187 1.161 1.180 105,071,208 +0.03(+3.04%)
Feb 07, 2013 1.146 1.149 1.108 1.145 112,613,864 +0.00(+0.25%)
Feb 06, 2013 1.141 1.157 1.132 1.142 129,305,504 +0.04(+3.42%)
Feb 04, 2013 1.144 1.155 1.104 1.104 141,286,560 -0.06(-5.09%)
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.