PROSHRS ULTRPRO QQQ (NQ: TQQQ)
84.94 USD  +1.91 (+2.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 83.38 85.14 82.50 84.94 3,554,158 +1.91(+2.30%)
Oct 23, 2014 81.80 84.29 81.37 83.03 3,543,245 +3.63(+4.57%)
Oct 22, 2014 81.71 79.24 79.40 3,919,777 -1.25(-1.55%)
Oct 21, 2014 77.49 80.65 77.00 80.65 4,412,848 +5.85(+7.82%)
Oct 20, 2014 71.45 74.93 71.12 74.80 3,221,310 +3.09(+4.31%)
Oct 17, 2014 73.53 71.71 5,509,472 +2.70(+3.91%)
Oct 16, 2014 65.72 70.63 65.65 69.01 7,003,247 -1.09(-1.55%)
Oct 15, 2014 68.30 71.05 65.25 70.10 10,107,373 -1.53(-2.14%)
Oct 14, 2014 72.97 74.29 70.94 71.63 7,727,659 +0.13(+0.18%)
Oct 13, 2014 74.70 76.38 71.36 71.50 5,693,976 -3.51(-4.68%)
Oct 10, 2014 79.66 81.09 75.01 75.01 6,178,618 -6.07(-7.49%)
Oct 09, 2014 85.00 85.60 80.74 81.08 4,641,915 -4.25(-4.98%)
Oct 08, 2014 80.83 86.07 79.32 85.33 4,440,857 +4.66(+5.78%)
Oct 07, 2014 83.01 83.73 80.60 80.67 3,386,391 -3.56(-4.23%)
Oct 06, 2014 85.46 86.16 83.45 84.23 3,069,102 -0.58(-0.68%)
Oct 03, 2014 83.76 85.78 82.92 84.81 3,203,286 +2.48(+3.01%)
Oct 02, 2014 82.28 83.09 79.20 82.33 4,543,893 -0.04(-0.05%)
Oct 01, 2014 85.83 86.00 81.56 82.37 4,448,543 -4.14(-4.79%)
Sep 30, 2014 86.90 87.84 85.30 86.51 3,212,873 +0.32(+0.37%)
Sep 29, 2014 83.88 86.83 83.74 86.19 2,387,384 -0.29(-0.34%)
Sep 26, 2014 84.66 86.90 84.23 86.48 3,089,069 +2.68(+3.20%)
Sep 25, 2014 88.55 88.91 83.72 83.80 4,435,166 -5.68(-6.35%)
Sep 24, 2014 86.87 89.55 86.07 89.48 2,428,918 +2.81(+3.24%)
Sep 23, 2014 86.34 87.86 86.12 86.67 2,100,002 -0.76(-0.87%)
Sep 22, 2014 89.26 89.26 86.26 87.43 2,255,742 -2.44(-2.72%)
Sep 19, 2014 91.29 91.29 88.83 89.87 2,296,187 -0.20(-0.22%)
Sep 18, 2014 88.92 90.10 88.64 90.07 1,657,460 +1.90(+2.15%)
Sep 17, 2014 87.65 89.30 86.58 88.17 2,365,731 +0.43(+0.49%)
Sep 16, 2014 84.53 88.18 84.31 87.74 2,644,302 +2.31(+2.70%)
Sep 15, 2014 88.32 88.37 84.69 85.43 2,677,017 -2.65(-3.01%)
Sep 12, 2014 89.20 89.25 87.21 88.08 2,369,867 -1.41(-1.58%)
Sep 11, 2014 88.46 89.54 87.44 89.49 2,485,770 -0.07(-0.08%)
Sep 10, 2014 87.84 89.72 87.19 89.56 1,508,741 +2.03(+2.32%)
Sep 09, 2014 89.70 90.73 86.97 87.53 2,695,653 -2.18(-2.43%)
Sep 08, 2014 89.24 90.38 88.47 89.71 1,477,163 +0.45(+0.50%)
Sep 05, 2014 88.32 89.34 86.93 89.26 1,734,637 +1.36(+1.55%)
Sep 04, 2014 88.77 90.10 87.23 87.90 1,710,168 -0.28(-0.32%)
Sep 03, 2014 90.37 90.43 87.66 88.18 1,721,883 -1.54(-1.72%)
Sep 02, 2014 89.66 89.79 88.64 89.72 1,339,691 +0.74(+0.83%)
Aug 29, 2014 88.98 88.98 88.98 0 +1.03(+1.17%)
Aug 28, 2014 87.43 88.28 87.08 87.95 1,352,171 -0.36(-0.41%)
Aug 27, 2014 88.36 88.59 87.78 88.31 764,908 +0.01(+0.01%)
Aug 26, 2014 88.36 88.53 87.65 88.30 869,415 +0.30(+0.34%)
Aug 25, 2014 88.32 88.71 87.36 88.00 1,416,275 +0.97(+1.11%)
Aug 22, 2014 86.72 87.70 86.19 87.03 1,601,682 +0.34(+0.39%)
Aug 21, 2014 86.33 86.75 85.88 86.69 1,414,963 +0.49(+0.57%)
Aug 20, 2014 85.91 86.65 85.71 86.20 1,474,161 +0.00(+0.00%)
Aug 19, 2014 85.33 86.28 85.18 86.20 1,640,969 +1.46(+1.72%)
Aug 18, 2014 84.02 84.95 83.75 84.74 1,654,417 +2.00(+2.42%)
Aug 15, 2014 82.92 83.33 80.53 82.74 3,252,786 +1.11(+1.36%)
Aug 14, 2014 80.66 81.66 80.39 81.63 2,147,103 +1.24(+1.54%)
Aug 13, 2014 78.91 80.43 78.74 80.39 1,693,525 +2.53(+3.25%)
Aug 12, 2014 77.77 78.52 76.72 77.86 1,894,549 -0.18(-0.23%)
Aug 11, 2014 77.50 78.73 77.39 78.04 1,549,901 +1.39(+1.81%)
Aug 08, 2014 75.44 76.74 74.42 76.65 2,593,413 +1.60(+2.13%)
Aug 07, 2014 76.76 77.24 74.24 75.05 3,203,478 -0.73(-0.96%)
Aug 06, 2014 74.50 77.14 74.31 75.78 2,485,374 -0.13(-0.17%)
Aug 05, 2014 76.85 77.45 74.88 75.91 3,462,048 -1.82(-2.34%)
Aug 04, 2014 76.68 78.63 75.82 77.73 3,000,366 +1.56(+2.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here