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 (%)
Sep 28, 2012 1.243 1.255 1.221 1.226 81,461,808 -0.03(-2.40%)
Sep 27, 2012 1.214 1.264 1.209 1.256 94,412,512 +0.05(+4.24%)
Sep 26, 2012 1.230 1.233 1.187 1.205 126,075,856 -0.03(-2.63%)
Sep 25, 2012 1.301 1.309 1.234 1.238 78,903,456 -0.05(-4.01%)
Sep 24, 2012 1.281 1.297 1.273 1.289 72,062,656 -0.02(-1.85%)
Sep 21, 2012 1.333 1.335 1.310 1.314 74,734,328 +0.00(+0.00%)
Sep 20, 2012 1.297 1.316 1.287 1.314 74,648,016 -0.00(-0.23%)
Sep 19, 2012 1.309 1.326 1.298 1.317 70,851,880 +0.01(+0.66%)
Sep 18, 2012 1.296 1.311 1.296 1.308 51,855,380 +0.00(+0.19%)
Sep 17, 2012 1.307 1.307 1.292 1.305 78,480,656 +0.00(+0.19%)
Sep 14, 2012 1.286 1.318 1.283 1.303 147,622,752 +0.03(+2.56%)
Sep 13, 2012 1.225 1.286 1.220 1.270 120,362,680 +0.05(+3.99%)
Sep 12, 2012 1.223 1.231 1.199 1.222 79,281,592 +0.01(+0.87%)
Sep 11, 2012 1.216 1.230 1.205 1.211 72,279,888 -0.01(-0.43%)
Sep 10, 2012 1.255 1.263 1.214 1.216 77,534,160 -0.05(-3.68%)
Sep 07, 2012 1.262 1.271 1.254 1.263 56,505,028 -0.01(-0.43%)
Sep 06, 2012 1.213 1.271 1.212 1.268 79,668,432 +0.08(+6.61%)
Sep 05, 2012 1.193 1.208 1.181 1.190 51,947,972 -0.01(-0.46%)
Sep 04, 2012 1.193 1.208 1.159 1.195 77,079,408 -0.01(-0.42%)
Aug 31, 2012 1.201 1.213 1.163 1.200 86,974,360 +0.03(+2.13%)
Aug 30, 2012 1.196 1.197 1.169 1.175 64,025,032 -0.04(-3.05%)
Aug 29, 2012 1.213 1.221 1.197 1.212 37,959,172 +0.00(+0.02%)
Aug 27, 2012 1.222 1.226 1.204 1.212 38,835,780 +0.01(+0.49%)
Aug 24, 2012 1.175 1.215 1.170 1.206 53,702,132 +0.02(+1.77%)
Aug 23, 2012 1.198 1.209 1.175 1.185 56,489,496 -0.03(-2.22%)
Aug 22, 2012 1.190 1.221 1.181 1.212 58,606,112 +0.01(+1.08%)
Aug 21, 2012 1.225 1.238 1.185 1.199 112,433,928 -0.01(-1.15%)
Aug 20, 2012 1.206 1.214 1.192 1.213 47,353,132 +0.00(+0.38%)
Aug 17, 2012 1.200 1.208 1.192 1.208 58,566,788 +0.02(+1.37%)
Aug 16, 2012 1.165 1.201 1.160 1.192 71,621,360 +0.04(+3.58%)
Aug 15, 2012 1.140 1.156 1.139 1.151 36,913,700 +0.01(+0.71%)
Aug 14, 2012 1.154 1.161 1.133 1.143 56,749,020 +0.00(+0.14%)
Aug 13, 2012 1.133 1.141 1.115 1.141 37,046,256 +0.01(+0.61%)
Aug 10, 2012 1.120 1.134 1.111 1.134 48,127,652 +0.00(+0.41%)
Aug 09, 2012 1.120 1.135 1.115 1.130 39,925,668 +0.01(+0.85%)
Aug 08, 2012 1.114 1.128 1.109 1.120 44,271,868 -0.00(-0.16%)
Aug 07, 2012 1.111 1.136 1.105 1.122 71,329,040 +0.03(+2.47%)
Aug 06, 2012 1.088 1.109 1.081 1.095 65,749,268 +0.02(+2.25%)
Aug 03, 2012 1.063 1.093 1.052 1.071 100,562,672 +0.06(+5.69%)
Aug 02, 2012 0.9998 1.044 0.9909 1.013 85,439,072 -0.01(-1.05%)
Aug 01, 2012 1.055 1.056 1.013 1.024 77,758,024 -0.01(-0.98%)
Jul 31, 2012 1.040 1.051 1.031 1.034 68,394,576 +0.00(+0.06%)
Jul 30, 2012 1.045 1.058 1.024 1.033 94,404,304 -0.01(-0.60%)
Jul 27, 2012 0.9890 1.042 0.9806 1.040 139,795,040 +0.07(+7.57%)
Jul 26, 2012 0.9719 0.9846 0.9508 0.9664 119,013,120 +0.04(+3.91%)
Jul 25, 2012 0.9294 0.9498 0.9142 0.9300 100,622,920 -0.02(-2.23%)
Jul 24, 2012 0.9789 0.9828 0.9322 0.9512 129,118,488 -0.02(-2.28%)
Jul 23, 2012 0.9514 0.9842 0.9292 0.9735 113,368,408 -0.04(-3.70%)
Jul 20, 2012 1.052 1.052 1.009 1.011 85,039,128 -0.04(-3.85%)
Jul 19, 2012 1.040 1.061 1.034 1.051 110,835,072 +0.03(+3.26%)
Jul 18, 2012 0.9723 1.027 0.9721 1.018 96,572,160 +0.04(+4.06%)
Jul 17, 2012 0.9812 0.9882 0.9373 0.9784 89,390,320 +0.01(+1.54%)
Jul 16, 2012 0.9656 0.9779 0.9523 0.9636 56,024,060 -0.01(-0.75%)
Jul 13, 2012 0.9375 0.9781 0.9357 0.9709 72,708,776 +0.04(+4.35%)
Jul 12, 2012 0.9347 0.9411 0.9039 0.9304 110,946,168 -0.03(-2.89%)
Jul 11, 2012 0.9696 0.9769 0.9328 0.9581 113,894,280 -0.01(-1.37%)
Jul 10, 2012 1.019 1.026 0.9614 0.9715 88,957,680 -0.03(-3.07%)
Jul 09, 2012 1.004 1.015 0.9876 1.002 49,510,204 -0.00(-0.34%)
Jul 06, 2012 1.033 1.035 0.9860 1.006 74,895,080 -0.04(-3.94%)
Jul 05, 2012 1.042 1.062 1.025 1.047 61,053,772 +0.00(+0.35%)
Jul 03, 2012 1.021 1.045 1.016 1.043 47,922,980 +0.02(+2.38%)
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.