Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

73.82 -1.18 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.08 15.08 14.48 14.73 69,935,432 -0.10(-0.71%)
Aug 29, 2019 14.71 14.96 14.55 14.84 72,708,960 +0.65(+4.55%)
Aug 28, 2019 13.91 14.26 13.70 14.19 65,659,092 +0.14(+1.01%)
Aug 27, 2019 14.43 14.50 13.88 14.05 79,509,056 -0.09(-0.60%)
Aug 26, 2019 14.00 14.14 13.75 14.13 75,311,984 +0.55(+4.05%)
Aug 23, 2019 14.64 15.05 13.41 13.58 155,425,952 -1.37(-9.15%)
Aug 22, 2019 15.19 15.29 14.60 14.95 78,549,664 -0.15(-0.97%)
Aug 21, 2019 15.11 15.24 14.95 15.10 52,196,564 +0.38(+2.55%)
Aug 20, 2019 14.96 15.11 14.71 14.72 64,355,216 -0.31(-2.06%)
Aug 19, 2019 14.97 15.16 14.85 15.03 61,706,844 +0.67(+4.68%)
Aug 16, 2019 14.07 14.49 14.07 14.36 84,636,832 +0.63(+4.61%)
Aug 15, 2019 13.86 13.96 13.41 13.73 108,038,752 -0.06(-0.42%)
Aug 14, 2019 14.41 14.55 13.70 13.79 156,079,264 -1.36(-8.96%)
Aug 13, 2019 14.18 15.44 14.12 15.14 123,295,896 +0.93(+6.56%)
Aug 12, 2019 14.44 14.57 14.01 14.21 109,167,432 -0.49(-3.35%)
Aug 09, 2019 14.92 15.08 14.36 14.70 113,621,624 -0.45(-2.96%)
Aug 08, 2019 14.43 15.16 14.29 15.15 112,034,800 +0.94(+6.62%)
Aug 07, 2019 13.54 14.28 13.22 14.21 157,750,688 +0.20(+1.46%)
Aug 06, 2019 13.81 14.12 13.52 14.01 109,319,792 +0.55(+4.11%)
Aug 05, 2019 14.11 14.11 13.07 13.45 154,287,664 -1.58(-10.50%)
Aug 02, 2019 15.39 15.45 14.76 15.03 126,737,624 -0.72(-4.58%)
Aug 01, 2019 16.06 16.95 15.50 15.75 153,001,200 -0.22(-1.40%)
Jul 31, 2019 16.81 16.84 15.51 15.98 100,614,536 -0.84(-4.98%)
Jul 30, 2019 16.52 16.87 16.48 16.81 57,176,872 -0.09(-0.55%)
Jul 29, 2019 17.04 17.04 16.58 16.91 58,101,428 -0.16(-0.93%)
Jul 26, 2019 16.88 17.14 16.86 17.06 57,218,968 +0.49(+2.97%)
Jul 25, 2019 16.89 16.89 16.47 16.57 76,972,880 -0.49(-2.86%)
Jul 24, 2019 16.52 17.06 16.51 17.06 56,008,908 +0.36(+2.13%)
Jul 23, 2019 16.66 16.71 16.33 16.70 59,432,984 +0.32(+1.93%)
Jul 22, 2019 16.13 16.49 16.13 16.39 48,991,760 +0.38(+2.36%)
Jul 19, 2019 16.73 16.73 15.97 16.01 72,257,896 -0.40(-2.42%)
Jul 18, 2019 16.10 16.48 15.93 16.41 69,872,640 +0.07(+0.43%)
Jul 17, 2019 16.59 16.67 16.33 16.34 47,375,852 -0.25(-1.48%)
Jul 16, 2019 16.77 16.82 16.42 16.58 57,432,872 -0.24(-1.42%)
Jul 15, 2019 16.79 16.85 16.66 16.82 37,520,384 +0.14(+0.85%)
Jul 12, 2019 16.45 16.68 16.41 16.68 45,779,936 +0.28(+1.68%)
Jul 11, 2019 16.53 16.63 16.25 16.40 65,532,052 -0.04(-0.27%)
Jul 10, 2019 16.27 16.58 16.17 16.45 78,999,408 +0.47(+2.96%)
Jul 09, 2019 15.51 16.03 15.47 15.98 45,374,760 +0.24(+1.50%)
Jul 08, 2019 15.78 15.78 15.54 15.74 54,186,476 -0.34(-2.11%)
Jul 05, 2019 15.85 16.17 15.66 16.08 59,973,404 -0.10(-0.65%)
Jul 03, 2019 15.93 16.18 15.89 16.18 34,454,648 +0.35(+2.22%)
Jul 02, 2019 15.63 15.83 15.50 15.83 41,665,012 +0.29(+1.90%)
Jul 01, 2019 15.90 15.96 15.44 15.54 74,468,544 +0.49(+3.29%)
Jun 28, 2019 15.09 15.15 14.88 15.04 50,779,636 +0.06(+0.42%)
Jun 27, 2019 14.98 15.10 14.87 14.98 38,568,240 +0.16(+1.08%)
Jun 26, 2019 14.91 15.19 14.76 14.82 48,282,364 +0.19(+1.26%)
Jun 25, 2019 15.39 15.41 14.56 14.63 71,522,040 -0.79(-5.12%)
Jun 24, 2019 15.51 15.56 15.39 15.42 35,352,024 -0.00(-0.03%)
Jun 21, 2019 15.42 15.72 15.33 15.43 53,712,276 -0.07(-0.46%)
Jun 20, 2019 15.71 15.72 15.16 15.50 61,235,944 +0.41(+2.74%)
Jun 19, 2019 14.98 15.19 14.71 15.08 70,133,224 +0.18(+1.18%)
Jun 18, 2019 14.79 15.22 14.69 14.91 72,695,128 +0.55(+3.83%)
Jun 17, 2019 14.12 14.41 14.09 14.36 38,471,188 +0.32(+2.31%)
Jun 14, 2019 14.00 14.15 13.88 14.03 39,596,424 -0.19(-1.30%)
Jun 13, 2019 14.16 14.33 14.07 14.22 50,496,804 +0.23(+1.64%)
Jun 12, 2019 14.11 14.20 13.91 13.99 56,423,840 -0.24(-1.69%)
Jun 11, 2019 14.63 14.70 14.09 14.23 70,488,920 +0.05(+0.38%)
Jun 10, 2019 13.97 14.57 13.97 14.18 93,976,368 +0.50(+3.65%)
Jun 07, 2019 13.15 13.86 13.11 13.68 77,785,656 +0.74(+5.70%)
Jun 06, 2019 12.71 13.04 12.54 12.94 51,344,240 +0.29(+2.31%)
Jun 05, 2019 12.73 12.74 12.27 12.65 77,942,952 +0.27(+2.20%)
Jun 04, 2019 11.79 12.39 11.67 12.38 83,949,448 +0.93(+8.10%)
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.