Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.90 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.773 4.646 4.646 4.646 90,097,312 -0.18(-3.71%)
Dec 30, 2015 4.943 4.949 4.822 4.825 45,757,496 -0.13(-2.55%)
Dec 29, 2015 4.818 4.988 4.808 4.952 74,299,512 +0.22(+4.56%)
Dec 28, 2015 4.704 4.736 4.604 4.736 52,549,128 -0.00(-0.03%)
Dec 24, 2015 4.743 4.737 4.737 4.737 24,850,700 -0.01(-0.21%)
Dec 23, 2015 4.713 4.754 4.688 4.747 56,184,416 +0.11(+2.29%)
Dec 22, 2015 4.626 4.661 4.553 4.641 68,647,184 +0.09(+1.89%)
Dec 21, 2015 4.532 4.555 4.433 4.554 65,454,848 +0.13(+2.97%)
Dec 18, 2015 4.630 4.663 4.413 4.423 104,976,112 -0.26(-5.49%)
Dec 17, 2015 4.949 4.953 4.674 4.680 96,681,464 -0.20(-4.16%)
Dec 16, 2015 4.776 4.912 4.633 4.883 100,561,008 +0.21(+4.42%)
Dec 15, 2015 4.717 4.799 4.664 4.677 98,042,456 +0.08(+1.70%)
Dec 14, 2015 4.517 4.603 4.323 4.599 118,842,128 +0.10(+2.24%)
Dec 11, 2015 4.662 4.699 4.487 4.498 151,030,960 -0.33(-6.86%)
Dec 10, 2015 4.796 4.923 4.754 4.829 83,392,344 +0.07(+1.42%)
Dec 09, 2015 4.923 5.008 4.676 4.761 148,166,944 -0.23(-4.66%)
Dec 08, 2015 4.835 5.040 4.829 4.994 83,100,096 +0.00(+0.01%)
Dec 07, 2015 5.071 5.080 4.920 4.994 70,908,304 -0.06(-1.22%)
Dec 04, 2015 4.771 5.084 4.743 5.055 88,757,544 +0.32(+6.87%)
Dec 03, 2015 5.024 5.047 4.643 4.730 115,555,584 -0.25(-5.10%)
Dec 02, 2015 5.087 5.155 4.959 4.985 62,445,792 -0.09(-1.82%)
Dec 01, 2015 4.986 5.077 4.970 5.077 59,885,100 +0.15(+2.97%)
Nov 30, 2015 5.012 5.012 4.882 4.931 47,665,872 -0.03(-0.63%)
Nov 27, 2015 4.979 4.998 4.918 4.962 13,953,295 +0.02(+0.36%)
Nov 25, 2015 4.952 4.944 4.944 4.944 28,671,238 +0.01(+0.22%)
Nov 24, 2015 4.853 4.970 4.776 4.933 67,803,568 -0.02(-0.31%)
Nov 23, 2015 4.995 5.052 4.885 4.949 57,813,132 -0.04(-0.81%)
Nov 20, 2015 4.960 5.003 4.948 4.989 52,241,788 +0.10(+1.99%)
Nov 19, 2015 4.892 4.960 4.866 4.892 53,192,400 +0.01(+0.15%)
Nov 18, 2015 4.672 4.897 4.659 4.884 100,397,760 +0.26(+5.73%)
Nov 17, 2015 4.632 4.717 4.582 4.619 113,365,240 +0.02(+0.34%)
Nov 16, 2015 4.405 4.611 4.374 4.604 95,008,320 +0.18(+4.17%)
Nov 13, 2015 4.637 4.650 4.412 4.419 101,257,928 -0.28(-5.88%)
Nov 12, 2015 4.774 4.846 4.685 4.696 70,619,944 -0.14(-2.90%)
Nov 11, 2015 4.894 4.964 4.812 4.836 51,609,212 -0.02(-0.44%)
Nov 10, 2015 4.814 4.868 4.771 4.857 50,556,524 -0.03(-0.71%)
Nov 09, 2015 4.996 5.016 4.799 4.892 77,360,784 -0.16(-3.22%)
Nov 06, 2015 5.017 5.071 4.917 5.055 69,785,944 +0.02(+0.33%)
Nov 05, 2015 5.098 5.136 4.965 5.038 72,851,592 -0.04(-0.88%)
Nov 04, 2015 5.131 5.145 5.022 5.083 74,658,920 +0.00(+0.04%)
Nov 03, 2015 5.002 5.139 4.979 5.081 63,289,852 +0.05(+0.95%)
Nov 02, 2015 4.903 5.049 4.876 5.033 56,609,568 +0.17(+3.41%)
Oct 30, 2015 4.941 4.966 4.866 4.867 61,499,632 -0.07(-1.37%)
Oct 29, 2015 4.888 4.958 4.874 4.934 51,018,700 -0.02(-0.37%)
Oct 28, 2015 4.862 4.956 4.742 4.953 106,980,544 +0.11(+2.32%)
Oct 27, 2015 4.770 4.857 4.766 4.840 53,492,436 +0.03(+0.65%)
Oct 26, 2015 4.789 4.835 4.735 4.809 61,405,816 +0.01(+0.30%)
Oct 23, 2015 4.784 4.853 4.712 4.795 104,517,352 +0.37(+8.32%)
Oct 22, 2015 4.283 4.437 4.248 4.427 132,936,032 +0.25(+5.93%)
Oct 21, 2015 4.314 4.326 4.167 4.179 90,373,160 -0.07(-1.61%)
Oct 20, 2015 4.293 4.322 4.207 4.247 74,313,744 -0.07(-1.66%)
Oct 19, 2015 4.223 4.326 4.200 4.319 83,786,368 +0.08(+1.79%)
Oct 16, 2015 4.218 4.251 4.157 4.243 67,937,752 +0.05(+1.24%)
Oct 15, 2015 4.039 4.192 4.025 4.191 109,589,624 +0.20(+4.89%)
Oct 14, 2015 4.014 4.074 3.944 3.995 93,875,440 -0.02(-0.43%)
Oct 13, 2015 4.023 4.148 4.002 4.013 108,861,952 -0.08(-1.96%)
Oct 12, 2015 4.089 4.117 4.044 4.093 78,078,056 +0.03(+0.84%)
Oct 09, 2015 4.015 4.088 3.983 4.059 89,747,664 +0.05(+1.22%)
Oct 08, 2015 3.919 4.031 3.804 4.010 149,407,408 +0.05(+1.22%)
Oct 07, 2015 3.968 3.989 3.814 3.961 129,533,832 +0.06(+1.61%)
Oct 06, 2015 3.926 3.961 3.800 3.899 117,855,624 -0.06(-1.43%)
Oct 05, 2015 3.871 3.980 3.846 3.955 106,459,336 +0.17(+4.56%)
Oct 02, 2015 3.452 3.787 3.417 3.783 162,572,512 +0.19(+5.19%)
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.