Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 0.6589 0.6674 0.6472 0.6546 102,842,552 -0.03(-3.80%)
Nov 29, 2010 0.6785 0.6861 0.6552 0.6805 90,438,416 -0.01(-1.39%)
Nov 26, 2010 0.6823 0.6953 0.6783 0.6901 30,565,644 -0.00(-0.63%)
Nov 24, 2010 0.6748 0.6944 0.6944 0.6944 66,420,164 +0.04(+5.84%)
Nov 23, 2010 0.6683 0.6702 0.6444 0.6561 95,221,800 -0.03(-4.72%)
Nov 22, 2010 0.6630 0.6886 0.6602 0.6886 75,541,456 +0.02(+2.64%)
Nov 19, 2010 0.6672 0.6759 0.6596 0.6709 47,859,220 +0.00(+0.24%)
Nov 18, 2010 0.6602 0.6826 0.6597 0.6694 71,039,448 +0.03(+4.65%)
Nov 17, 2010 0.6348 0.6491 0.6302 0.6396 56,947,452 +0.01(+0.95%)
Nov 16, 2010 0.6524 0.6639 0.6260 0.6336 93,059,736 -0.03(-4.96%)
Nov 15, 2010 0.6855 0.6883 0.6659 0.6667 61,061,044 -0.01(-1.07%)
Nov 12, 2010 0.6983 0.7066 0.6585 0.6739 111,835,744 -0.04(-5.09%)
Nov 11, 2010 0.6886 0.7126 0.6803 0.7101 62,426,404 -0.01(-1.68%)
Nov 10, 2010 0.7151 0.7248 0.6984 0.7222 47,702,396 +0.01(+1.53%)
Nov 09, 2010 0.7333 0.7358 0.7025 0.7114 62,485,828 -0.01(-1.62%)
Nov 08, 2010 0.7176 0.7268 0.7124 0.7230 52,992,060 +0.00(+0.25%)
Nov 05, 2010 0.7221 0.7255 0.7151 0.7212 58,422,408 +0.00(+0.12%)
Nov 04, 2010 0.7199 0.7289 0.7149 0.7203 57,334,884 +0.02(+3.54%)
Nov 03, 2010 0.6892 0.6959 0.6704 0.6957 59,002,280 +0.01(+1.45%)
Nov 02, 2010 0.6816 0.6913 0.6785 0.6858 34,899,616 +0.02(+3.03%)
Nov 01, 2010 0.6708 0.6844 0.6561 0.6656 43,659,836 +0.00(+0.23%)
Oct 29, 2010 0.6671 0.6749 0.6632 0.6641 41,374,792 -0.00(-0.48%)
Oct 28, 2010 0.6727 0.6730 0.6515 0.6673 55,219,844 +0.00(+0.57%)
Oct 27, 2010 0.6483 0.6652 0.6448 0.6635 57,814,992 +0.01(+1.63%)
Oct 25, 2010 0.6508 0.6639 0.6508 0.6528 39,536,800 +0.01(+1.52%)
Oct 22, 2010 0.6315 0.6445 0.6282 0.6430 30,084,354 +0.01(+1.95%)
Oct 21, 2010 0.6390 0.6459 0.6125 0.6307 56,204,264 +0.00(+0.70%)
Oct 20, 2010 0.6196 0.6402 0.6158 0.6264 47,884,012 +0.01(+2.08%)
Oct 19, 2010 0.6137 0.6284 0.5988 0.6136 65,227,564 -0.03(-3.98%)
Oct 18, 2010 0.6400 0.6456 0.6322 0.6390 44,558,860 +0.00(+0.00%)
Oct 15, 2010 0.6222 0.6390 0.6083 0.6390 61,283,784 +0.04(+6.38%)
Oct 14, 2010 0.6048 0.6083 0.5915 0.6007 40,862,612 -0.00(-0.56%)
Oct 13, 2010 0.6006 0.6114 0.5955 0.6041 49,610,636 +0.01(+2.43%)
Oct 12, 2010 0.5739 0.5928 0.5604 0.5897 50,063,000 +0.01(+2.08%)
Oct 11, 2010 0.5782 0.5858 0.5725 0.5777 19,534,740 +0.00(+0.20%)
Oct 08, 2010 0.5662 0.5807 0.5547 0.5766 35,643,784 +0.01(+2.01%)
Oct 07, 2010 0.5692 0.5696 0.5516 0.5652 40,449,400 +0.01(+0.98%)
Oct 06, 2010 0.5719 0.5756 0.5484 0.5597 45,341,204 -0.01(-2.55%)
Oct 05, 2010 0.5535 0.5771 0.5526 0.5743 56,280,216 +0.04(+7.44%)
Oct 04, 2010 0.5482 0.5539 0.5259 0.5345 63,450,964 -0.02(-3.47%)
Oct 01, 2010 0.5685 0.5708 0.5456 0.5538 60,096,496 -0.00(-0.31%)
Sep 30, 2010 0.5716 0.5817 0.5445 0.5555 90,936,824 -0.01(-1.35%)
Sep 29, 2010 0.5632 0.5709 0.5568 0.5631 32,714,526 -0.00(-0.81%)
Sep 28, 2010 0.5716 0.5716 0.5391 0.5677 74,926,168 +0.00(+0.25%)
Sep 27, 2010 0.5755 0.5785 0.5647 0.5663 49,753,092 -0.01(-1.14%)
Sep 24, 2010 0.5615 0.5763 0.5588 0.5728 64,826,556 +0.03(+5.66%)
Sep 23, 2010 0.5326 0.5585 0.5310 0.5421 70,237,032 -0.00(-0.30%)
Sep 22, 2010 0.5402 0.5544 0.5346 0.5437 49,572,068 -0.00(-0.47%)
Sep 21, 2010 0.5485 0.5590 0.5405 0.5463 89,089,784 -0.00(-0.32%)
Sep 20, 2010 0.5268 0.5509 0.5249 0.5481 54,076,832 +0.03(+5.21%)
Sep 17, 2010 0.5260 0.5260 0.5130 0.5209 58,833,060 +0.01(+2.49%)
Sep 15, 2010 0.4958 0.5108 0.4918 0.5083 34,669,988 +0.01(+1.70%)
Sep 14, 2010 0.4914 0.5074 0.4886 0.4998 43,414,468 +0.01(+1.26%)
Sep 13, 2010 0.4850 0.4971 0.4846 0.4935 42,876,904 +0.02(+4.41%)
Sep 10, 2010 0.4711 0.4752 0.4634 0.4727 32,747,190 +0.01(+1.08%)
Sep 09, 2010 0.4762 0.4770 0.4657 0.4677 46,287,844 +0.01(+1.27%)
Sep 08, 2010 0.4510 0.4692 0.4510 0.4618 58,349,212 +0.02(+3.53%)
Sep 07, 2010 0.4510 0.4565 0.4451 0.4461 49,881,384 -0.01(-2.43%)
Sep 03, 2010 0.4482 0.4572 0.4436 0.4572 69,416,128 +0.02(+5.09%)
Sep 02, 2010 0.4232 0.4350 0.4200 0.4350 27,814,854 +0.01(+3.43%)
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.