Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.28 +4.66 (+7.09%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.289 2.384 2.283 2.350 43,579,700 -0.02(-0.70%)
Jan 30, 2014 2.329 2.393 2.321 2.366 59,896,960 +0.12(+5.27%)
Jan 29, 2014 2.260 2.310 2.231 2.248 70,231,584 -0.07(-3.15%)
Jan 28, 2014 2.286 2.327 2.277 2.321 56,367,896 -0.00(-0.03%)
Jan 27, 2014 2.394 2.405 2.272 2.322 91,039,272 -0.07(-2.91%)
Jan 24, 2014 2.504 2.518 2.391 2.391 76,761,368 -0.15(-5.93%)
Jan 23, 2014 2.546 2.547 2.491 2.542 132,982,680 -0.03(-1.20%)
Jan 22, 2014 2.569 2.588 2.547 2.573 40,246,380 +0.02(+0.93%)
Jan 21, 2014 2.541 2.553 2.487 2.549 45,271,884 +0.06(+2.24%)
Jan 17, 2014 2.514 2.493 2.493 2.493 87,032,776 -0.05(-1.78%)
Jan 16, 2014 2.530 2.548 2.517 2.539 36,317,144 +0.01(+0.21%)
Jan 15, 2014 2.475 2.551 2.499 2.533 62,098,552 +0.06(+2.34%)
Jan 14, 2014 2.366 2.480 2.365 2.475 71,050,624 +0.13(+5.72%)
Jan 13, 2014 2.440 2.466 2.314 2.341 89,118,824 -0.11(-4.45%)
Jan 10, 2014 2.446 2.459 2.391 2.450 61,819,588 +0.02(+1.00%)
Jan 09, 2014 2.477 2.480 2.402 2.426 54,387,228 -0.03(-1.03%)
Jan 08, 2014 2.437 2.472 2.421 2.451 47,999,400 +0.02(+0.75%)
Jan 07, 2014 2.402 2.446 2.390 2.433 47,495,284 +0.06(+2.59%)
Jan 06, 2014 2.399 2.407 2.344 2.372 64,868,948 -0.03(-1.06%)
Jan 03, 2014 2.450 2.457 2.396 2.397 50,278,940 -0.05(-2.18%)
Jan 02, 2014 2.475 2.477 2.429 2.451 50,985,152 -0.06(-2.34%)
Dec 31, 2013 2.475 2.509 2.509 2.509 66,130,272 +0.05(+1.96%)
Dec 30, 2013 2.461 2.472 2.441 2.461 27,306,014 -0.01(-0.52%)
Dec 27, 2013 2.501 2.505 2.464 2.474 38,115,816 -0.02(-0.73%)
Dec 26, 2013 2.480 2.498 2.467 2.492 28,753,610 +0.02(+0.97%)
Dec 24, 2013 2.465 2.472 2.453 2.468 19,581,188 +0.00(+0.14%)
Dec 23, 2013 2.447 2.465 2.427 2.465 57,907,464 +0.08(+3.24%)
Dec 20, 2013 2.329 2.404 2.327 2.387 58,628,812 +0.07(+3.01%)
Dec 19, 2013 2.325 2.327 2.288 2.318 60,330,048 -0.02(-0.90%)
Dec 18, 2013 2.266 2.344 2.169 2.339 82,809,296 +0.08(+3.45%)
Dec 17, 2013 2.275 2.289 2.247 2.261 37,592,364 -0.01(-0.63%)
Dec 16, 2013 2.270 2.312 2.265 2.275 38,616,864 +0.04(+1.72%)
Dec 13, 2013 2.277 2.280 2.225 2.236 41,847,452 -0.01(-0.48%)
Dec 12, 2013 2.266 2.282 2.240 2.247 55,196,716 -0.02(-0.81%)
Dec 11, 2013 2.353 2.363 2.253 2.266 76,691,672 -0.09(-3.74%)
Dec 10, 2013 2.346 2.367 2.340 2.354 47,916,548 -0.00(-0.18%)
Dec 09, 2013 2.357 2.374 2.347 2.358 58,005,200 +0.03(+1.20%)
Dec 06, 2013 2.338 2.345 2.298 2.330 0 +0.05(+2.06%)
Dec 05, 2013 2.297 2.303 2.263 2.283 0 -0.01(-0.31%)
Dec 04, 2013 2.255 2.312 2.233 2.290 0 +0.01(+0.26%)
Dec 03, 2013 2.284 2.298 2.258 2.284 0 -0.01(-0.29%)
Dec 02, 2013 2.318 2.328 2.280 2.291 0 -0.01(-0.62%)
Nov 29, 2013 2.295 2.319 2.289 2.305 0 +0.04(+1.64%)
Nov 27, 2013 2.236 2.271 2.231 2.268 0 +0.04(+2.00%)
Nov 26, 2013 2.191 2.239 2.175 2.223 54,777,084 +0.04(+1.65%)
Nov 25, 2013 2.194 2.203 2.172 2.187 0 +0.01(+0.66%)
Nov 22, 2013 2.150 2.175 2.144 2.173 0 +0.03(+1.58%)
Nov 21, 2013 2.100 2.144 2.096 2.139 44,549,200 +0.06(+3.06%)
Nov 20, 2013 2.108 2.131 2.057 2.076 64,768,888 -0.01(-0.70%)
Nov 19, 2013 2.105 2.135 2.080 2.090 52,606,112 -0.02(-0.99%)
Nov 18, 2013 2.170 2.184 2.097 2.111 74,091,824 -0.06(-2.77%)
Nov 15, 2013 2.163 2.173 2.146 2.171 0 +0.01(+0.69%)
Nov 14, 2013 2.122 2.164 2.111 2.156 0 +0.09(+4.39%)
Nov 12, 2013 2.037 2.075 2.034 2.065 56,034,448 +0.01(+0.49%)
Nov 11, 2013 2.052 2.073 2.036 2.055 32,655,444 -0.01(-0.48%)
Nov 08, 2013 2.008 2.067 1.991 2.065 0 +0.08(+3.95%)
Nov 07, 2013 2.105 2.114 1.981 1.987 119,151,264 -0.12(-5.55%)
Nov 06, 2013 2.132 2.134 2.084 2.103 83,865,848 -0.00(-0.17%)
Nov 05, 2013 2.075 2.121 2.057 2.107 68,025,000 +0.01(+0.42%)
Nov 04, 2013 2.111 2.111 2.077 2.098 0 +0.01(+0.48%)
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.