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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

73.91 -0.37 (-0.50%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 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 4.267 4.295 4.165 4.173 63,945,604 -0.13(-3.10%)
Mar 30, 2015 4.241 4.315 4.238 4.306 77,740,400 +0.15(+3.60%)
Mar 27, 2015 4.109 4.191 4.092 4.157 50,666,060 +0.04(+0.96%)
Mar 26, 2015 4.054 4.183 4.012 4.117 101,056,256 -0.03(-0.82%)
Mar 25, 2015 4.486 4.493 4.151 4.151 90,396,080 -0.31(-6.97%)
Mar 24, 2015 4.507 4.572 4.460 4.462 47,808,964 -0.05(-1.02%)
Mar 23, 2015 4.532 4.567 4.508 4.508 50,951,472 -0.04(-0.84%)
Mar 20, 2015 4.560 4.604 4.537 4.546 53,895,148 +0.09(+2.07%)
Mar 19, 2015 4.448 4.487 4.426 4.454 57,244,636 +0.02(+0.48%)
Mar 18, 2015 4.272 4.490 4.204 4.432 85,940,792 +0.12(+2.88%)
Mar 17, 2015 4.248 4.325 4.220 4.308 50,034,576 +0.02(+0.56%)
Mar 16, 2015 4.172 4.287 4.159 4.285 59,017,912 +0.16(+3.83%)
Mar 13, 2015 4.170 4.219 4.048 4.127 101,871,400 -0.05(-1.29%)
Mar 12, 2015 4.090 4.195 4.083 4.180 62,922,268 +0.08(+1.92%)
Mar 11, 2015 4.187 4.206 4.096 4.102 114,731,424 -0.07(-1.76%)
Mar 10, 2015 4.323 4.325 4.173 4.175 98,603,064 -0.24(-5.54%)
Mar 09, 2015 4.409 4.451 4.353 4.420 58,235,652 +0.04(+0.96%)
Mar 06, 2015 4.521 4.545 4.347 4.378 76,989,320 -0.16(-3.44%)
Mar 05, 2015 4.548 4.576 4.481 4.534 47,459,744 +0.02(+0.44%)
Mar 04, 2015 4.521 4.540 4.447 4.514 59,958,280 -0.05(-1.11%)
Mar 03, 2015 4.590 4.603 4.507 4.565 65,878,924 -0.07(-1.43%)
Mar 02, 2015 4.534 4.635 4.532 4.631 45,750,096 +0.12(+2.70%)
Feb 27, 2015 4.565 4.573 4.487 4.509 45,655,196 -0.06(-1.32%)
Feb 26, 2015 4.514 4.576 4.477 4.570 59,789,384 +0.07(+1.52%)
Feb 25, 2015 4.514 4.567 4.472 4.501 57,832,776 -0.04(-0.80%)
Feb 24, 2015 4.509 4.551 4.468 4.538 53,636,856 +0.01(+0.21%)
Feb 23, 2015 4.508 4.529 4.476 4.528 40,572,024 +0.02(+0.40%)
Feb 20, 2015 4.415 4.519 4.373 4.511 46,675,904 +0.09(+1.92%)
Feb 19, 2015 4.349 4.432 4.347 4.426 38,715,944 +0.07(+1.51%)
Feb 18, 2015 4.327 4.365 4.307 4.360 36,234,652 +0.02(+0.43%)
Feb 17, 2015 4.329 4.349 4.298 4.341 42,516,860 +0.01(+0.27%)
Feb 13, 2015 4.257 4.330 4.330 4.330 62,165,528 +0.11(+2.52%)
Feb 12, 2015 4.154 4.225 4.140 4.223 78,598,312 +0.14(+3.50%)
Feb 11, 2015 4.050 4.105 4.025 4.080 62,550,216 +0.05(+1.12%)
Feb 10, 2015 3.922 4.050 3.900 4.035 61,285,828 +0.18(+4.79%)
Feb 09, 2015 3.847 3.908 3.827 3.851 49,135,548 -0.04(-1.10%)
Feb 06, 2015 3.983 4.009 3.850 3.894 63,517,984 -0.07(-1.82%)
Feb 05, 2015 3.891 3.971 3.867 3.966 51,542,696 +0.10(+2.65%)
Feb 04, 2015 3.825 3.941 3.815 3.863 63,923,920 -0.01(-0.26%)
Feb 03, 2015 3.802 3.883 3.735 3.873 93,681,160 +0.10(+2.73%)
Feb 02, 2015 3.694 3.776 3.524 3.770 101,937,648 +0.10(+2.62%)
Jan 30, 2015 3.747 3.817 3.657 3.674 112,208,792 -0.09(-2.30%)
Jan 29, 2015 3.642 3.779 3.549 3.760 90,619,040 +0.11(+2.89%)
Jan 28, 2015 3.889 3.902 3.652 3.655 96,881,104 -0.06(-1.72%)
Jan 27, 2015 3.839 3.841 3.729 3.719 114,784,688 -0.31(-7.74%)
Jan 26, 2015 4.027 4.048 3.963 4.031 51,747,428 -0.01(-0.22%)
Jan 23, 2015 4.013 4.076 3.976 4.039 73,200,568 +0.03(+0.67%)
Jan 22, 2015 3.849 4.023 3.747 4.013 83,516,568 +0.21(+5.57%)
Jan 21, 2015 3.710 3.852 3.672 3.801 68,611,224 +0.06(+1.53%)
Jan 20, 2015 3.724 3.771 3.599 3.744 72,864,136 +0.08(+2.21%)
Jan 16, 2015 3.519 3.671 3.502 3.663 72,912,664 +0.13(+3.56%)
Jan 15, 2015 3.725 3.746 3.521 3.537 100,634,752 -0.15(-3.97%)
Jan 14, 2015 3.622 3.733 3.579 3.683 110,939,912 -0.06(-1.54%)
Jan 13, 2015 3.849 3.970 3.650 3.740 102,564,904 -0.00(-0.09%)
Jan 12, 2015 3.888 3.898 3.713 3.744 84,872,672 -0.12(-3.07%)
Jan 09, 2015 3.979 3.984 3.797 3.862 93,286,752 -0.08(-2.02%)
Jan 08, 2015 3.826 3.964 3.813 3.942 74,429,072 +0.21(+5.70%)
Jan 07, 2015 3.660 3.753 3.635 3.729 70,537,376 +0.14(+3.85%)
Jan 06, 2015 3.753 3.775 3.540 3.591 86,682,888 -0.15(-3.97%)
Jan 05, 2015 3.859 3.873 3.707 3.740 65,139,120 -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.