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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.05 -0.23 (-0.31%)
Streaming Delayed Price Updated: 1:01 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 (%)
May 31, 2016 4.232 4.254 4.172 4.234 57,955,536 +0.03(+0.60%)
May 27, 2016 4.154 4.209 4.209 4.209 55,086,288 +0.06(+1.50%)
May 26, 2016 4.126 4.162 4.093 4.147 48,929,684 +0.03(+0.84%)
May 25, 2016 4.072 4.147 4.049 4.112 72,855,112 +0.09(+2.15%)
May 24, 2016 3.859 4.038 3.856 4.026 76,910,536 +0.23(+6.12%)
May 23, 2016 3.822 3.865 3.786 3.793 44,680,580 -0.02(-0.49%)
May 20, 2016 3.734 3.856 3.727 3.812 64,449,724 +0.12(+3.34%)
May 19, 2016 3.702 3.733 3.608 3.689 130,569,440 -0.06(-1.58%)
May 18, 2016 3.685 3.808 3.660 3.748 122,243,736 +0.04(+1.14%)
May 17, 2016 3.849 3.877 3.679 3.706 96,239,928 -0.15(-3.84%)
May 16, 2016 3.726 3.895 3.722 3.854 60,244,672 +0.14(+3.85%)
May 13, 2016 3.754 3.815 3.693 3.711 80,189,040 -0.05(-1.21%)
May 12, 2016 3.840 3.847 3.678 3.756 94,970,360 -0.05(-1.40%)
May 11, 2016 3.898 3.932 3.804 3.810 65,306,732 -0.11(-2.73%)
May 10, 2016 3.799 3.919 3.780 3.917 59,874,484 +0.16(+4.19%)
May 09, 2016 3.730 3.810 3.725 3.759 60,893,164 +0.03(+0.88%)
May 06, 2016 3.614 3.729 3.604 3.726 80,644,816 +0.05(+1.45%)
May 05, 2016 3.710 3.738 3.647 3.673 73,968,072 -0.00(-0.06%)
May 04, 2016 3.680 3.719 3.646 3.675 79,675,568 -0.07(-1.98%)
May 03, 2016 3.771 3.822 3.715 3.749 74,991,616 -0.10(-2.66%)
May 02, 2016 3.776 3.869 3.730 3.852 60,673,892 +0.10(+2.65%)
Apr 29, 2016 3.800 3.832 3.659 3.753 98,337,680 -0.06(-1.59%)
Apr 28, 2016 3.967 4.035 3.786 3.813 82,456,160 -0.14(-3.55%)
Apr 27, 2016 3.928 3.979 3.852 3.954 93,886,328 -0.10(-2.40%)
Apr 26, 2016 4.131 4.156 4.012 4.051 56,117,804 -0.06(-1.37%)
Apr 25, 2016 4.065 4.110 4.049 4.107 49,845,280 -0.00(-0.08%)
Apr 22, 2016 4.140 4.196 4.011 4.110 103,509,808 -0.19(-4.53%)
Apr 21, 2016 4.302 4.350 4.247 4.305 68,437,600 +0.00(+0.03%)
Apr 20, 2016 4.288 4.362 4.248 4.304 55,386,068 +0.01(+0.25%)
Apr 19, 2016 4.413 4.417 4.224 4.294 81,461,392 -0.08(-1.72%)
Apr 18, 2016 4.270 4.378 4.261 4.369 52,156,556 +0.06(+1.48%)
Apr 15, 2016 4.324 4.355 4.272 4.305 42,721,428 -0.03(-0.77%)
Apr 14, 2016 4.337 4.386 4.304 4.338 57,188,680 +0.00(+0.07%)
Apr 13, 2016 4.274 4.356 4.257 4.336 83,367,312 +0.16(+3.90%)
Apr 12, 2016 4.085 4.201 4.009 4.173 93,733,832 +0.10(+2.34%)
Apr 11, 2016 4.175 4.236 4.074 4.078 70,359,880 -0.04(-1.07%)
Apr 08, 2016 4.206 4.236 4.079 4.122 85,474,296 -0.01(-0.24%)
Apr 07, 2016 4.244 4.266 4.078 4.131 129,617,072 -0.19(-4.32%)
Apr 06, 2016 4.133 4.321 4.129 4.318 93,607,800 +0.20(+4.79%)
Apr 05, 2016 4.138 4.187 4.099 4.120 75,452,912 -0.11(-2.69%)
Apr 04, 2016 4.281 4.294 4.209 4.234 70,233,968 -0.05(-1.24%)
Apr 01, 2016 4.086 4.292 4.063 4.287 83,817,264 +0.14(+3.33%)
Mar 31, 2016 4.164 4.211 4.136 4.149 60,937,908 -0.02(-0.58%)
Mar 30, 2016 4.187 4.251 4.147 4.174 107,903,184 +0.06(+1.50%)
Mar 29, 2016 3.903 4.121 3.884 4.112 92,250,224 +0.19(+4.78%)
Mar 28, 2016 3.978 3.979 3.905 3.924 66,491,452 -0.01(-0.36%)
Mar 24, 2016 3.876 3.939 3.939 3.939 65,308,384 -0.00(-0.03%)
Mar 23, 2016 4.014 4.023 3.912 3.940 79,393,112 -0.10(-2.38%)
Mar 22, 2016 3.935 4.066 3.932 4.036 65,351,968 +0.04(+0.89%)
Mar 21, 2016 3.936 4.014 3.928 4.000 69,875,184 +0.05(+1.19%)
Mar 18, 2016 3.963 3.986 3.894 3.953 75,855,656 +0.02(+0.58%)
Mar 17, 2016 3.912 3.966 3.866 3.930 65,476,896 -0.01(-0.29%)
Mar 16, 2016 3.810 3.975 3.810 3.942 90,520,760 +0.10(+2.55%)
Mar 15, 2016 3.807 3.854 3.769 3.844 99,248,560 -0.00(-0.06%)
Mar 14, 2016 3.785 3.875 3.781 3.846 80,752,928 +0.02(+0.58%)
Mar 11, 2016 3.753 3.828 3.721 3.824 87,229,720 +0.19(+5.18%)
Mar 10, 2016 3.708 3.763 3.496 3.635 176,511,856 -0.01(-0.38%)
Mar 09, 2016 3.629 3.656 3.566 3.649 107,011,504 +0.07(+1.91%)
Mar 08, 2016 3.600 3.697 3.567 3.581 109,202,912 -0.10(-2.64%)
Mar 07, 2016 3.689 3.755 3.597 3.678 97,166,680 -0.07(-1.86%)
Mar 04, 2016 3.755 3.819 3.673 3.748 122,287,760 +0.01(+0.17%)
Mar 03, 2016 3.753 3.756 3.662 3.741 106,126,240 -0.02(-0.56%)
Mar 02, 2016 3.744 3.766 3.676 3.762 99,616,872 +0.00(+0.11%)
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.