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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.235 3.250 3.101 3.116 71,520,304 -0.20(-6.09%)
Jul 30, 2014 3.332 3.351 3.279 3.318 55,495,372 +0.04(+1.20%)
Jul 29, 2014 3.316 3.338 3.270 3.279 40,833,376 -0.02(-0.50%)
Jul 28, 2014 3.300 3.320 3.219 3.296 47,380,696 +0.00(+0.12%)
Jul 25, 2014 3.284 3.306 3.241 3.291 47,857,332 -0.04(-1.23%)
Jul 24, 2014 3.361 3.372 3.318 3.332 45,116,160 -0.01(-0.35%)
Jul 23, 2014 3.312 3.354 3.297 3.344 52,711,220 +0.06(+1.87%)
Jul 22, 2014 3.266 3.295 3.253 3.283 55,255,212 +0.06(+1.98%)
Jul 21, 2014 3.208 3.234 3.175 3.219 48,854,324 -0.01(-0.36%)
Jul 18, 2014 3.137 3.235 3.122 3.230 60,278,804 +0.15(+4.73%)
Jul 17, 2014 3.186 3.221 3.054 3.084 82,734,400 -0.13(-3.99%)
Jul 16, 2014 3.245 3.254 3.203 3.213 54,711,756 +0.04(+1.13%)
Jul 15, 2014 3.224 3.233 3.107 3.177 76,338,328 -0.03(-1.05%)
Jul 14, 2014 3.192 3.230 3.178 3.210 55,144,740 +0.06(+1.91%)
Jul 11, 2014 3.114 3.152 3.088 3.150 62,721,552 +0.05(+1.74%)
Jul 10, 2014 3.005 3.131 2.992 3.096 63,492,380 -0.03(-0.94%)
Jul 09, 2014 3.079 3.132 3.053 3.126 70,509,360 +0.07(+2.26%)
Jul 08, 2014 3.152 3.158 3.016 3.057 78,128,160 -0.11(-3.49%)
Jul 07, 2014 3.186 3.199 3.152 3.167 45,204,348 -0.03(-0.96%)
Jul 03, 2014 3.169 3.198 3.198 3.198 33,302,318 +0.06(+1.92%)
Jul 02, 2014 3.129 3.154 3.121 3.137 42,128,844 +0.01(+0.39%)
Jul 01, 2014 3.054 3.148 3.052 3.125 34,023,636 +0.10(+3.36%)
Jun 30, 2014 3.007 3.047 3.000 3.024 27,956,562 +0.02(+0.74%)
Jun 27, 2014 2.960 3.010 2.959 3.002 38,052,856 +0.03(+0.99%)
Jun 26, 2014 2.972 2.972 2.901 2.972 45,099,612 +0.01(+0.27%)
Jun 25, 2014 2.890 2.980 2.889 2.964 43,523,356 +0.05(+1.82%)
Jun 24, 2014 2.919 2.992 2.886 2.911 82,557,312 -0.01(-0.28%)
Jun 23, 2014 2.915 2.922 2.894 2.919 35,757,484 +0.00(+0.11%)
Jun 20, 2014 2.912 2.927 2.895 2.916 29,161,274 +0.01(+0.36%)
Jun 19, 2014 2.927 2.932 2.869 2.905 54,577,060 -0.01(-0.39%)
Jun 18, 2014 2.876 2.925 2.823 2.917 58,409,796 +0.05(+1.82%)
Jun 17, 2014 2.856 2.888 2.840 2.864 49,261,164 +0.00(+0.14%)
Jun 16, 2014 2.841 2.885 2.820 2.860 46,314,636 +0.01(+0.37%)
Jun 13, 2014 2.867 2.875 2.817 2.850 37,105,636 +0.02(+0.69%)
Jun 12, 2014 2.889 2.898 2.798 2.830 62,149,496 -0.08(-2.62%)
Jun 11, 2014 2.878 2.920 2.872 2.906 49,966,216 -0.00(-0.15%)
Jun 10, 2014 2.886 2.913 2.877 2.911 37,441,256 +0.01(+0.39%)
Jun 06, 2014 2.887 2.902 2.867 2.900 40,816,200 +0.05(+1.62%)
Jun 05, 2014 2.790 2.868 2.761 2.854 90,728,280 +0.07(+2.60%)
Jun 04, 2014 2.730 2.795 2.718 2.781 54,235,404 +0.03(+1.06%)
Jun 03, 2014 2.728 2.765 2.718 2.752 48,883,180 -0.00(-0.15%)
Jun 02, 2014 2.774 2.775 2.703 2.756 52,105,608 -0.01(-0.25%)
May 30, 2014 2.765 2.777 2.720 2.763 58,422,656 -0.00(-0.09%)
May 29, 2014 2.741 2.765 2.724 2.765 44,940,688 +0.05(+2.03%)
May 28, 2014 2.734 2.746 2.704 2.710 61,018,876 -0.03(-0.95%)
May 27, 2014 2.674 2.737 2.666 2.736 60,991,028 +0.10(+3.76%)
May 23, 2014 2.590 2.637 2.637 2.637 49,016,528 +0.04(+1.64%)
May 22, 2014 2.555 2.600 2.544 2.595 50,209,148 +0.05(+1.84%)
May 21, 2014 2.489 2.551 2.486 2.548 63,628,376 +0.07(+2.82%)
May 20, 2014 2.502 2.528 2.446 2.478 83,565,512 -0.03(-1.10%)
May 19, 2014 2.431 2.515 2.419 2.505 62,094,888 +0.05(+2.14%)
May 16, 2014 2.413 2.458 2.366 2.453 73,651,688 +0.04(+1.86%)
May 15, 2014 2.462 2.475 2.360 2.408 103,777,512 -0.06(-2.31%)
May 14, 2014 2.482 2.509 2.447 2.465 50,751,692 -0.04(-1.49%)
May 13, 2014 2.506 2.532 2.488 2.502 60,599,192 +0.01(+0.21%)
May 12, 2014 2.424 2.500 2.417 2.497 65,607,732 +0.12(+4.87%)
May 09, 2014 2.351 2.386 2.304 2.381 80,620,568 +0.03(+1.17%)
May 08, 2014 2.338 2.440 2.321 2.353 112,778,768 -0.01(-0.34%)
May 07, 2014 2.401 2.405 2.278 2.361 134,779,200 -0.02(-0.90%)
May 06, 2014 2.468 2.471 2.380 2.383 83,184,880 -0.10(-3.87%)
May 05, 2014 2.398 2.480 2.380 2.479 59,654,896 +0.03(+1.42%)
May 02, 2014 2.477 2.493 2.424 2.444 78,305,880 -0.01(-0.49%)
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.