Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

76.86 +2.69 (+3.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2015 4.283 4.311 4.181 4.189 63,702,168 -0.13(-3.10%)
Mar 30, 2015 4.257 4.331 4.254 4.323 77,444,448 +0.15(+3.60%)
Mar 27, 2015 4.125 4.207 4.108 4.173 50,473,180 +0.04(+0.96%)
Mar 26, 2015 4.069 4.199 4.027 4.133 100,671,544 -0.03(-0.82%)
Mar 25, 2015 4.503 4.510 4.167 4.167 90,051,952 -0.31(-6.97%)
Mar 24, 2015 4.525 4.589 4.477 4.479 47,626,956 -0.05(-1.02%)
Mar 23, 2015 4.549 4.585 4.525 4.525 50,757,504 -0.04(-0.84%)
Mar 20, 2015 4.577 4.621 4.554 4.564 53,689,972 +0.09(+2.07%)
Mar 19, 2015 4.465 4.504 4.443 4.471 57,026,712 +0.02(+0.48%)
Mar 18, 2015 4.288 4.507 4.220 4.449 85,613,624 +0.12(+2.88%)
Mar 17, 2015 4.264 4.342 4.236 4.325 49,844,100 +0.02(+0.56%)
Mar 16, 2015 4.188 4.303 4.174 4.301 58,793,236 +0.16(+3.83%)
Mar 13, 2015 4.185 4.235 4.064 4.142 101,483,584 -0.05(-1.29%)
Mar 12, 2015 4.106 4.211 4.098 4.196 62,682,728 +0.08(+1.92%)
Mar 11, 2015 4.203 4.222 4.112 4.118 114,294,648 -0.07(-1.76%)
Mar 10, 2015 4.339 4.342 4.189 4.191 98,227,688 -0.25(-5.54%)
Mar 09, 2015 4.426 4.468 4.370 4.437 58,013,952 +0.04(+0.96%)
Mar 06, 2015 4.538 4.563 4.363 4.394 76,696,224 -0.16(-3.44%)
Mar 05, 2015 4.566 4.594 4.498 4.551 47,279,068 +0.02(+0.44%)
Mar 04, 2015 4.538 4.557 4.464 4.531 59,730,024 -0.05(-1.11%)
Mar 03, 2015 4.608 4.621 4.524 4.582 65,628,128 -0.07(-1.43%)
Mar 02, 2015 4.551 4.652 4.549 4.649 45,575,932 +0.12(+2.70%)
Feb 27, 2015 4.582 4.590 4.505 4.527 45,481,392 -0.06(-1.32%)
Feb 26, 2015 4.532 4.593 4.494 4.587 59,561,772 +0.07(+1.52%)
Feb 25, 2015 4.531 4.585 4.489 4.519 57,612,612 -0.04(-0.80%)
Feb 24, 2015 4.526 4.569 4.485 4.555 53,432,664 +0.01(+0.21%)
Feb 23, 2015 4.525 4.546 4.493 4.546 40,417,568 +0.02(+0.40%)
Feb 20, 2015 4.432 4.536 4.390 4.528 46,498,212 +0.09(+1.92%)
Feb 19, 2015 4.366 4.449 4.364 4.442 38,568,556 +0.07(+1.51%)
Feb 18, 2015 4.343 4.382 4.323 4.377 36,096,712 +0.02(+0.43%)
Feb 17, 2015 4.345 4.365 4.314 4.358 42,355,000 +0.01(+0.27%)
Feb 13, 2015 4.273 4.346 4.346 4.346 61,928,872 +0.11(+2.52%)
Feb 12, 2015 4.170 4.241 4.155 4.239 78,299,096 +0.14(+3.50%)
Feb 11, 2015 4.065 4.121 4.040 4.096 62,312,092 +0.05(+1.12%)
Feb 10, 2015 3.937 4.065 3.915 4.050 61,052,520 +0.19(+4.79%)
Feb 09, 2015 3.862 3.923 3.841 3.865 48,948,492 -0.04(-1.10%)
Feb 06, 2015 3.998 4.024 3.865 3.908 63,276,176 -0.07(-1.82%)
Feb 05, 2015 3.906 3.986 3.882 3.981 51,346,476 +0.10(+2.65%)
Feb 04, 2015 3.839 3.956 3.829 3.878 63,680,568 -0.01(-0.26%)
Feb 03, 2015 3.817 3.897 3.749 3.888 93,324,520 +0.10(+2.73%)
Feb 02, 2015 3.708 3.791 3.538 3.785 101,549,576 +0.10(+2.62%)
Jan 30, 2015 3.762 3.832 3.671 3.688 111,781,624 -0.09(-2.30%)
Jan 29, 2015 3.656 3.793 3.563 3.775 90,274,056 +0.11(+2.89%)
Jan 28, 2015 3.904 3.917 3.666 3.669 96,512,288 -0.06(-1.72%)
Jan 27, 2015 3.854 3.856 3.744 3.733 114,347,712 -0.31(-7.74%)
Jan 26, 2015 4.043 4.063 3.978 4.046 51,550,432 -0.01(-0.22%)
Jan 23, 2015 4.028 4.091 3.991 4.055 72,921,904 +0.03(+0.67%)
Jan 22, 2015 3.864 4.039 3.761 4.028 83,198,624 +0.21(+5.57%)
Jan 21, 2015 3.724 3.867 3.686 3.816 68,350,032 +0.06(+1.53%)
Jan 20, 2015 3.738 3.785 3.613 3.758 72,586,752 +0.08(+2.21%)
Jan 16, 2015 3.533 3.685 3.515 3.677 72,635,088 +0.13(+3.56%)
Jan 15, 2015 3.739 3.760 3.535 3.550 100,251,648 -0.15(-3.97%)
Jan 14, 2015 3.636 3.747 3.593 3.697 110,517,576 -0.06(-1.54%)
Jan 13, 2015 3.864 3.985 3.664 3.755 102,174,448 -0.00(-0.09%)
Jan 12, 2015 3.903 3.913 3.727 3.758 84,549,568 -0.12(-3.07%)
Jan 09, 2015 3.994 3.999 3.811 3.877 92,931,616 -0.08(-2.02%)
Jan 08, 2015 3.840 3.980 3.827 3.957 74,145,728 +0.21(+5.70%)
Jan 07, 2015 3.674 3.768 3.649 3.744 70,268,848 +0.14(+3.85%)
Jan 06, 2015 3.767 3.789 3.553 3.605 86,352,896 -0.15(-3.97%)
Jan 05, 2015 3.874 3.888 3.721 3.754 64,891,140 -0.18(-4.50%)
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.