Ultrapro QQQ 3X ETF (NQ: TQQQ )

65.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 0.8550 0.8950 0.8428 0.8680 77,192,080 -0.01(-0.97%)
Jul 28, 2011 0.8735 0.9092 0.8632 0.8765 63,568,748 +0.00(+0.53%)
Jul 27, 2011 0.9263 0.9280 0.8653 0.8719 74,197,272 -0.07(-7.59%)
Jul 26, 2011 0.9352 0.9549 0.9307 0.9435 53,246,688 +0.01(+0.55%)
Jul 25, 2011 0.9205 0.9532 0.9160 0.9383 41,266,672 -0.01(-0.59%)
Jul 22, 2011 0.9323 0.9475 0.9120 0.9439 47,316,924 +0.03(+3.11%)
Jul 21, 2011 0.9000 0.9300 0.8855 0.9155 67,599,976 +0.02(+2.03%)
Jul 20, 2011 0.9245 0.9250 0.8936 0.8973 55,167,980 -0.01(-1.40%)
Jul 19, 2011 0.8756 0.9113 0.8754 0.9100 74,232,488 +0.06(+7.05%)
Jul 18, 2011 0.8514 0.8611 0.8259 0.8501 43,598,596 -0.01(-1.65%)
Jul 15, 2011 0.8599 0.8643 0.8421 0.8643 49,660,716 +0.03(+3.98%)
Jul 14, 2011 0.8685 0.8796 0.8214 0.8313 63,591,700 -0.03(-3.44%)
Jul 13, 2011 0.8685 0.8867 0.8518 0.8609 59,136,984 +0.01(+1.33%)
Jul 12, 2011 0.8696 0.8752 0.8483 0.8495 51,846,032 -0.02(-2.44%)
Jul 11, 2011 0.8920 0.9050 0.8611 0.8708 69,767,584 -0.05(-5.36%)
Jul 08, 2011 0.9042 0.9204 0.8895 0.9201 75,237,256 -0.01(-0.83%)
Jul 07, 2011 0.9113 0.9356 0.9081 0.9278 55,174,608 +0.04(+4.05%)
Jul 06, 2011 0.8801 0.8954 0.8714 0.8917 41,125,708 +0.01(+1.07%)
Jul 05, 2011 0.8727 0.8851 0.8671 0.8823 37,756,080 +0.01(+1.44%)
Jul 01, 2011 0.8340 0.8730 0.8268 0.8698 39,522,752 +0.04(+4.63%)
Jun 30, 2011 0.8092 0.8337 0.8078 0.8313 46,591,520 +0.03(+3.80%)
Jun 29, 2011 0.7979 0.8047 0.7834 0.8008 35,243,824 +0.01(+1.25%)
Jun 28, 2011 0.7624 0.7913 0.7596 0.7909 29,710,446 +0.03(+4.49%)
Jun 27, 2011 0.7253 0.7669 0.7212 0.7570 38,278,692 +0.04(+4.86%)
Jun 24, 2011 0.7507 0.7530 0.7183 0.7219 48,452,468 -0.04(-5.27%)
Jun 23, 2011 0.7171 0.7630 0.7104 0.7620 59,683,336 +0.02(+2.77%)
Jun 22, 2011 0.7485 0.7616 0.7410 0.7415 32,034,750 -0.02(-2.25%)
Jun 21, 2011 0.7204 0.7600 0.7108 0.7586 38,270,088 +0.05(+6.67%)
Jun 20, 2011 0.7126 0.7183 0.6950 0.7112 24,366,902 +0.01(+1.33%)
Jun 17, 2011 0.7271 0.7299 0.6957 0.7019 46,352,620 -0.01(-0.74%)
Jun 16, 2011 0.7175 0.7243 0.6895 0.7071 43,882,008 -0.01(-1.40%)
Jun 15, 2011 0.7380 0.7512 0.7122 0.7171 46,020,832 -0.04(-5.46%)
Jun 14, 2011 0.7479 0.7649 0.7476 0.7586 30,145,214 +0.03(+3.72%)
Jun 13, 2011 0.7340 0.7426 0.7240 0.7314 30,387,676 +0.00(+0.07%)
Jun 10, 2011 0.7556 0.7608 0.7298 0.7309 28,697,372 -0.04(-4.59%)
Jun 09, 2011 0.7630 0.7770 0.7559 0.7660 22,696,482 +0.00(+0.44%)
Jun 08, 2011 0.7741 0.7782 0.7561 0.7627 48,171,424 -0.02(-2.15%)
Jun 07, 2011 0.7901 0.7992 0.7781 0.7795 28,852,484 -0.00(-0.58%)
Jun 06, 2011 0.8070 0.8099 0.7831 0.7840 27,565,392 -0.02(-2.42%)
Jun 03, 2011 0.8121 0.8306 0.8006 0.8034 41,978,924 -0.01(-1.51%)
May 24, 2011 0.8378 0.8378 0.8156 0.8158 34,990,580 -0.02(-1.88%)
May 23, 2011 0.8335 0.8406 0.8191 0.8315 39,892,924 -0.04(-4.34%)
May 20, 2011 0.8857 0.8892 0.8659 0.8692 22,486,962 -0.02(-2.21%)
May 19, 2011 0.8914 0.8947 0.8736 0.8888 27,107,772 +0.01(+0.86%)
May 18, 2011 0.8571 0.8862 0.8536 0.8812 21,930,322 +0.02(+2.43%)
May 17, 2011 0.8404 0.8608 0.8353 0.8603 46,232,332 +0.01(+0.82%)
May 16, 2011 0.8883 0.8953 0.8473 0.8533 41,068,628 -0.05(-5.20%)
May 13, 2011 0.9269 0.9312 0.8992 0.9001 38,147,620 -0.03(-3.54%)
May 12, 2011 0.9074 0.9370 0.8927 0.9331 31,082,908 +0.02(+1.76%)
May 11, 2011 0.9344 0.9433 0.8981 0.9170 33,333,712 -0.02(-2.16%)
May 10, 2011 0.9227 0.9411 0.9178 0.9372 28,516,046 +0.02(+2.57%)
May 09, 2011 0.9082 0.9249 0.8986 0.9137 21,609,018 +0.01(+1.08%)
May 06, 2011 0.9234 0.9380 0.8968 0.9039 39,587,448 +0.01(+0.87%)
May 05, 2011 0.8965 0.9279 0.8862 0.8961 49,328,732 -0.01(-1.50%)
May 04, 2011 0.9151 0.9228 0.8882 0.9098 42,217,624 -0.01(-0.59%)
May 03, 2011 0.9262 0.9288 0.8978 0.9152 26,993,220 -0.01(-1.50%)
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.