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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

52.73 -3.20 (-5.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2010 0.4030 0.4245 0.4025 0.4206 66,412,096 +0.03(+8.38%)
Aug 31, 2010 0.3842 0.3963 0.3787 0.3881 80,159,944 -0.00(-0.50%)
Aug 30, 2010 0.3969 0.4075 0.3899 0.3900 53,872,980 -0.01(-3.24%)
Aug 27, 2010 0.3970 0.4048 0.3730 0.4031 98,619,160 +0.01(+3.31%)
Aug 26, 2010 0.4085 0.4092 0.3875 0.3902 68,130,648 -0.01(-3.26%)
Aug 25, 2010 0.3840 0.4082 0.3821 0.4033 73,853,200 +0.01(+3.00%)
Aug 24, 2010 0.4018 0.4048 0.3868 0.3916 74,185,736 -0.02(-5.74%)
Aug 23, 2010 0.4368 0.4394 0.4148 0.4154 55,436,484 -0.01(-2.76%)
Aug 20, 2010 0.4244 0.4305 0.4168 0.4272 45,388,820 -0.00(-0.34%)
Aug 19, 2010 0.4387 0.4433 0.4172 0.4287 52,415,140 -0.02(-3.68%)
Aug 18, 2010 0.4388 0.4540 0.4338 0.4450 36,446,392 +0.00(+0.90%)
Aug 17, 2010 0.4344 0.4525 0.4319 0.4411 61,512,424 +0.02(+3.80%)
Aug 16, 2010 0.4162 0.4335 0.4109 0.4249 48,891,060 +0.00(+0.57%)
Aug 13, 2010 0.4276 0.4324 0.4225 0.4225 29,675,080 -0.01(-1.99%)
Aug 12, 2010 0.4170 0.4372 0.4146 0.4311 74,765,800 -0.01(-2.82%)
Aug 11, 2010 0.4578 0.4581 0.4366 0.4436 79,374,456 -0.04(-8.23%)
Aug 10, 2010 0.4828 0.4902 0.4702 0.4834 80,954,288 -0.01(-2.12%)
Aug 09, 2010 0.4921 0.4981 0.4858 0.4939 43,868,804 +0.01(+1.75%)
Aug 06, 2010 0.4702 0.4875 0.4631 0.4854 78,262,136 -0.00(-0.47%)
Aug 05, 2010 0.4832 0.4894 0.4774 0.4877 34,050,372 -0.00(-0.59%)
Aug 04, 2010 0.4831 0.4920 0.4768 0.4906 41,449,564 +0.01(+2.89%)
Aug 03, 2010 0.4809 0.4824 0.4693 0.4768 32,783,986 -0.00(-1.03%)
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.