Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.65 +0.52 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.556 4.564 4.479 4.501 45,745,660 -0.06(-1.32%)
Feb 26, 2015 4.505 4.567 4.468 4.561 59,907,852 +0.07(+1.52%)
Feb 25, 2015 4.505 4.558 4.463 4.492 57,947,364 -0.04(-0.80%)
Feb 24, 2015 4.500 4.542 4.459 4.529 53,743,132 +0.01(+0.21%)
Feb 23, 2015 4.499 4.520 4.467 4.520 40,652,412 +0.02(+0.40%)
Feb 20, 2015 4.406 4.510 4.365 4.502 46,768,388 +0.08(+1.92%)
Feb 19, 2015 4.341 4.423 4.339 4.417 38,792,656 +0.07(+1.51%)
Feb 18, 2015 4.318 4.357 4.298 4.351 36,306,448 +0.02(+0.43%)
Feb 17, 2015 4.320 4.340 4.289 4.333 42,601,100 +0.01(+0.27%)
Feb 13, 2015 4.248 4.321 4.321 4.321 62,288,704 +0.11(+2.52%)
Feb 12, 2015 4.145 4.216 4.131 4.215 78,754,048 +0.14(+3.50%)
Feb 11, 2015 4.042 4.097 4.017 4.072 62,674,156 +0.05(+1.12%)
Feb 10, 2015 3.914 4.042 3.892 4.027 61,407,260 +0.18(+4.79%)
Feb 09, 2015 3.839 3.900 3.819 3.843 49,232,904 -0.04(-1.10%)
Feb 06, 2015 3.975 4.001 3.843 3.886 63,643,836 -0.07(-1.82%)
Feb 05, 2015 3.883 3.963 3.859 3.958 51,644,820 +0.10(+2.65%)
Feb 04, 2015 3.817 3.934 3.807 3.856 64,050,580 -0.01(-0.26%)
Feb 03, 2015 3.795 3.875 3.727 3.866 93,866,784 +0.10(+2.73%)
Feb 02, 2015 3.687 3.769 3.517 3.763 102,139,624 +0.10(+2.62%)
Jan 30, 2015 3.740 3.810 3.650 3.667 112,431,128 -0.09(-2.30%)
Jan 29, 2015 3.635 3.771 3.542 3.753 90,798,592 +0.11(+2.89%)
Jan 28, 2015 3.881 3.894 3.645 3.647 97,073,064 -0.06(-1.72%)
Jan 27, 2015 3.831 3.834 3.722 3.711 115,012,120 -0.31(-7.74%)
Jan 26, 2015 4.019 4.040 3.955 4.023 51,849,960 -0.01(-0.22%)
Jan 23, 2015 4.005 4.067 3.968 4.031 73,345,608 +0.03(+0.67%)
Jan 22, 2015 3.841 4.015 3.740 4.005 83,682,048 +0.21(+5.57%)
Jan 21, 2015 3.702 3.845 3.665 3.793 68,747,176 +0.06(+1.53%)
Jan 20, 2015 3.717 3.763 3.592 3.736 73,008,512 +0.08(+2.21%)
Jan 16, 2015 3.512 3.664 3.495 3.655 73,057,128 +0.13(+3.56%)
Jan 15, 2015 3.718 3.738 3.514 3.530 100,834,152 -0.15(-3.97%)
Jan 14, 2015 3.615 3.725 3.572 3.676 111,159,728 -0.06(-1.54%)
Jan 13, 2015 3.842 3.962 3.643 3.733 102,768,128 -0.00(-0.09%)
Jan 12, 2015 3.881 3.891 3.706 3.736 85,040,840 -0.12(-3.07%)
Jan 09, 2015 3.971 3.976 3.789 3.855 93,471,584 -0.08(-2.02%)
Jan 08, 2015 3.818 3.957 3.805 3.934 74,576,544 +0.21(+5.70%)
Jan 07, 2015 3.653 3.746 3.628 3.722 70,677,144 +0.14(+3.85%)
Jan 06, 2015 3.746 3.767 3.533 3.584 86,854,648 -0.15(-3.97%)
Jan 05, 2015 3.852 3.866 3.700 3.732 65,268,184 -0.18(-4.50%)
Jan 02, 2015 3.997 4.049 3.848 3.908 62,974,136 -0.03(-0.82%)
Dec 31, 2014 4.084 3.940 3.940 3.940 60,327,576 -0.13(-3.13%)
Dec 30, 2014 4.113 4.142 4.049 4.068 63,785,000 -0.09(-2.06%)
Dec 29, 2014 4.141 4.176 4.133 4.154 32,061,582 +0.00(+0.02%)
Dec 26, 2014 4.100 4.178 4.100 4.153 44,354,716 +0.08(+2.03%)
Dec 24, 2014 4.075 4.070 4.070 4.070 22,658,082 +0.01(+0.21%)
Dec 23, 2014 4.146 4.147 4.042 4.062 59,702,860 -0.04(-0.96%)
Dec 22, 2014 4.051 4.104 4.044 4.101 56,785,576 +0.04(+0.91%)
Dec 19, 2014 4.031 4.120 4.003 4.064 79,772,432 +0.04(+1.12%)
Dec 18, 2014 3.909 4.019 3.878 4.019 96,134,536 +0.27(+7.33%)
Dec 17, 2014 3.561 3.778 3.548 3.745 94,074,872 +0.19(+5.37%)
Dec 16, 2014 3.665 3.829 3.552 3.554 109,297,464 -0.19(-4.96%)
Dec 15, 2014 3.913 3.956 3.701 3.739 121,398,552 -0.12(-2.99%)
Dec 12, 2014 3.870 4.006 3.854 3.855 79,234,912 -0.13(-3.31%)
Dec 11, 2014 3.963 4.124 3.960 3.987 70,016,008 +0.06(+1.57%)
Dec 10, 2014 4.101 4.131 3.907 3.925 69,082,448 -0.20(-4.84%)
Dec 09, 2014 3.940 4.131 3.899 4.125 87,932,488 +0.04(+0.97%)
Dec 08, 2014 4.141 4.197 4.020 4.086 87,042,480 -0.09(-2.16%)
Dec 05, 2014 4.198 4.214 4.148 4.176 58,545,036 +0.00(+0.07%)
Dec 04, 2014 4.167 4.223 4.122 4.173 79,255,016 -0.01(-0.30%)
Dec 03, 2014 4.177 4.197 4.103 4.185 67,972,392 +0.04(+0.91%)
Dec 02, 2014 4.124 4.179 4.095 4.148 66,747,752 +0.04(+1.07%)
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.