Ultrapro QQQ 3X ETF (NQ: TQQQ )

68.28 +5.49 (+8.74%)
Official Closing Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 66.98 69.00 66.38 68.28 86,354,784 +5.49(+8.74%)
Jul 30, 2024 66.28 66.59 61.34 62.79 71,013,456 -2.67(-4.08%)
Jul 29, 2024 66.27 67.19 64.52 65.46 57,444,944 +0.38(+0.58%)
Jul 26, 2024 65.00 66.34 63.78 65.08 68,703,504 +1.81(+2.86%)
Jul 25, 2024 65.56 67.34 62.13 63.27 93,876,496 -2.18(-3.33%)
Jul 24, 2024 70.23 70.38 65.05 65.45 79,507,144 -7.91(-10.78%)
Jul 23, 2024 73.73 75.13 73.14 73.36 43,423,104 -0.80(-1.08%)
Jul 22, 2024 73.65 74.63 72.12 74.16 56,242,972 +3.10(+4.36%)
Jul 19, 2024 72.80 73.97 70.44 71.06 59,124,824 -1.98(-2.71%)
Jul 18, 2024 75.81 75.92 71.55 73.04 65,705,976 -1.11(-1.50%)
Jul 17, 2024 77.33 77.57 74.09 74.15 71,264,520 -7.15(-8.79%)
Jul 16, 2024 81.94 82.35 79.74 81.30 41,666,388 +0.06(+0.07%)
Jul 15, 2024 81.47 83.62 80.23 81.24 54,825,604 +0.60(+0.74%)
Jul 12, 2024 79.51 82.94 79.30 80.64 50,509,904 +1.29(+1.63%)
Jul 11, 2024 84.97 85.06 78.70 79.35 74,440,624 -5.58(-6.57%)
Jul 10, 2024 83.32 85.20 82.67 84.93 38,669,064 +2.58(+3.13%)
Jul 09, 2024 82.92 83.49 81.62 82.35 36,088,960 +0.18(+0.22%)
Jul 08, 2024 81.81 82.47 81.28 82.17 36,550,212 +0.54(+0.66%)
Jul 05, 2024 79.57 81.85 79.43 81.63 39,813,872 +2.40(+3.03%)
Jul 03, 2024 76.95 79.31 76.95 79.23 28,075,980 +1.90(+2.46%)
Jul 02, 2024 74.29 77.38 74.24 77.33 37,363,676 +2.30(+3.07%)
Jul 01, 2024 74.16 75.29 72.42 75.03 43,174,004 +1.21(+1.64%)
Jun 28, 2024 75.29 77.53 73.45 73.82 53,901,588 -1.18(-1.57%)
Jun 27, 2024 74.32 75.70 73.92 75.00 36,901,120 +0.54(+0.73%)
Jun 26, 2024 73.60 74.70 73.41 74.46 36,168,032 +0.46(+0.63%)
Jun 25, 2024 72.51 74.15 72.09 74.00 39,369,332 +2.39(+3.34%)
Jun 24, 2024 73.54 74.35 71.53 71.61 46,954,412 -2.51(-3.39%)
Jun 21, 2024 74.61 75.24 73.44 74.12 39,005,660 -0.69(-0.92%)
Jun 20, 2024 77.16 77.36 73.94 74.80 52,833,780 -1.80(-2.35%)
Jun 18, 2024 76.54 76.94 75.77 76.61 33,344,528 +0.04(+0.05%)
Jun 17, 2024 74.00 77.42 73.39 76.57 46,758,116 +2.68(+3.63%)
Jun 14, 2024 72.67 73.93 72.45 73.89 35,915,128 +1.06(+1.45%)
Jun 13, 2024 73.29 73.61 71.80 72.83 43,747,212 +1.15(+1.60%)
Jun 12, 2024 70.74 72.74 70.45 71.69 62,341,184 +2.72(+3.94%)
Jun 11, 2024 67.06 69.05 66.41 68.97 35,741,804 +1.39(+2.06%)
Jun 10, 2024 66.34 67.80 66.23 67.57 36,252,160 +0.71(+1.06%)
Jun 07, 2024 66.86 68.06 66.37 66.86 45,143,844 -0.25(-0.37%)
Jun 06, 2024 67.48 67.62 66.60 67.11 36,600,320 -0.08(-0.12%)
Jun 05, 2024 64.87 67.22 64.40 67.19 52,515,060 +3.83(+6.04%)
Jun 04, 2024 62.76 63.89 62.03 63.37 44,280,748 +0.47(+0.74%)
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.