Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.58 +4.96 (+7.56%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Oct 29, 2010 0.6635 0.6712 0.6596 0.6605 41,602,024 -0.00(-0.48%)
Oct 28, 2010 0.6690 0.6694 0.6479 0.6636 55,523,112 +0.00(+0.57%)
Oct 27, 2010 0.6448 0.6615 0.6413 0.6599 58,132,516 +0.01(+1.63%)
Oct 25, 2010 0.6472 0.6603 0.6472 0.6492 39,753,936 +0.01(+1.52%)
Oct 22, 2010 0.6281 0.6410 0.6248 0.6395 30,249,578 +0.01(+1.95%)
Oct 21, 2010 0.6355 0.6424 0.6091 0.6273 56,512,940 +0.00(+0.70%)
Oct 20, 2010 0.6162 0.6367 0.6124 0.6230 48,146,992 +0.01(+2.08%)
Oct 19, 2010 0.6104 0.6249 0.5956 0.6103 65,585,796 -0.03(-3.98%)
Oct 18, 2010 0.6366 0.6421 0.6287 0.6355 44,803,580 +0.00(+0.00%)
Oct 15, 2010 0.6188 0.6355 0.6050 0.6355 61,620,356 +0.04(+6.38%)
Oct 14, 2010 0.6015 0.6050 0.5883 0.5974 41,087,028 -0.00(-0.56%)
Oct 13, 2010 0.5973 0.6081 0.5923 0.6008 49,883,096 +0.01(+2.43%)
Oct 12, 2010 0.5708 0.5896 0.5574 0.5865 50,337,948 +0.01(+2.08%)
Oct 11, 2010 0.5750 0.5826 0.5694 0.5746 19,642,026 +0.00(+0.20%)
Oct 08, 2010 0.5631 0.5775 0.5516 0.5734 35,839,540 +0.01(+2.01%)
Oct 07, 2010 0.5661 0.5665 0.5486 0.5621 40,671,552 +0.01(+0.98%)
Oct 06, 2010 0.5688 0.5724 0.5454 0.5566 45,590,220 -0.01(-2.55%)
Oct 05, 2010 0.5505 0.5739 0.5496 0.5712 56,589,308 +0.04(+7.44%)
Oct 04, 2010 0.5452 0.5508 0.5230 0.5316 63,799,440 -0.02(-3.47%)
Oct 01, 2010 0.5654 0.5677 0.5426 0.5507 60,426,548 -0.00(-0.31%)
Sep 30, 2010 0.5685 0.5785 0.5415 0.5524 91,436,256 -0.01(-1.35%)
Sep 29, 2010 0.5601 0.5678 0.5537 0.5600 32,894,196 -0.00(-0.81%)
Sep 28, 2010 0.5685 0.5685 0.5362 0.5646 75,337,664 +0.00(+0.25%)
Sep 27, 2010 0.5723 0.5753 0.5616 0.5632 50,026,340 -0.01(-1.14%)
Sep 24, 2010 0.5584 0.5732 0.5557 0.5697 65,182,584 +0.03(+5.66%)
Sep 23, 2010 0.5297 0.5555 0.5281 0.5392 70,622,776 -0.00(-0.30%)
Sep 22, 2010 0.5373 0.5514 0.5317 0.5408 49,844,320 -0.00(-0.47%)
Sep 21, 2010 0.5455 0.5560 0.5376 0.5433 89,579,064 -0.00(-0.32%)
Sep 20, 2010 0.5239 0.5478 0.5221 0.5451 54,373,824 +0.03(+5.21%)
Sep 17, 2010 0.5231 0.5231 0.5102 0.5181 59,156,172 +0.01(+2.49%)
Sep 15, 2010 0.4931 0.5080 0.4891 0.5055 34,860,396 +0.01(+1.70%)
Sep 14, 2010 0.4888 0.5046 0.4859 0.4970 43,652,904 +0.01(+1.26%)
Sep 13, 2010 0.4824 0.4944 0.4819 0.4908 43,112,388 +0.02(+4.41%)
Sep 10, 2010 0.4685 0.4726 0.4609 0.4701 32,927,038 +0.01(+1.08%)
Sep 09, 2010 0.4736 0.4744 0.4632 0.4651 46,542,060 +0.01(+1.27%)
Sep 08, 2010 0.4486 0.4667 0.4486 0.4593 58,669,668 +0.02(+3.53%)
Sep 07, 2010 0.4486 0.4540 0.4427 0.4436 50,155,336 -0.01(-2.43%)
Sep 03, 2010 0.4458 0.4547 0.4412 0.4547 69,797,360 +0.02(+5.09%)
Sep 02, 2010 0.4209 0.4327 0.4177 0.4327 27,967,614 +0.01(+3.43%)
Sep 01, 2010 0.4008 0.4222 0.4003 0.4183 66,776,832 +0.03(+8.38%)
Aug 31, 2010 0.3821 0.3941 0.3766 0.3860 80,600,184 -0.00(-0.50%)
Aug 30, 2010 0.3947 0.4053 0.3878 0.3879 54,168,852 -0.01(-3.24%)
Aug 27, 2010 0.3948 0.4026 0.3710 0.4009 99,160,784 +0.01(+3.31%)
Aug 26, 2010 0.4063 0.4069 0.3854 0.3880 68,504,824 -0.01(-3.26%)
Aug 25, 2010 0.3819 0.4059 0.3800 0.4011 74,258,800 +0.01(+3.00%)
Aug 24, 2010 0.3997 0.4026 0.3846 0.3894 74,593,168 -0.02(-5.74%)
Aug 23, 2010 0.4344 0.4370 0.4125 0.4131 55,740,944 -0.01(-2.76%)
Aug 20, 2010 0.4220 0.4281 0.4145 0.4249 45,638,096 -0.00(-0.34%)
Aug 19, 2010 0.4363 0.4408 0.4150 0.4263 52,703,008 -0.02(-3.68%)
Aug 18, 2010 0.4364 0.4515 0.4314 0.4426 36,646,556 +0.00(+0.90%)
Aug 17, 2010 0.4321 0.4500 0.4295 0.4387 61,850,252 +0.02(+3.80%)
Aug 16, 2010 0.4140 0.4311 0.4087 0.4226 49,159,572 +0.00(+0.57%)
Aug 13, 2010 0.4252 0.4301 0.4202 0.4202 29,838,058 -0.01(-1.99%)
Aug 12, 2010 0.4148 0.4348 0.4123 0.4288 75,176,416 -0.01(-2.82%)
Aug 11, 2010 0.4553 0.4556 0.4342 0.4412 79,810,384 -0.04(-8.23%)
Aug 10, 2010 0.4802 0.4875 0.4676 0.4808 81,398,896 -0.01(-2.12%)
Aug 09, 2010 0.4894 0.4953 0.4831 0.4912 44,109,732 +0.01(+1.75%)
Aug 06, 2010 0.4676 0.4848 0.4606 0.4827 78,691,952 -0.00(-0.47%)
Aug 05, 2010 0.4806 0.4867 0.4748 0.4850 34,237,376 -0.00(-0.59%)
Aug 04, 2010 0.4804 0.4893 0.4742 0.4879 41,677,204 +0.01(+2.89%)
Aug 03, 2010 0.4782 0.4798 0.4667 0.4742 32,964,036 -0.00(-1.03%)
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.