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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

51.60 -1.14 (-2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2013 1.303 1.326 1.288 1.325 63,482,692 +0.03(+2.20%)
Apr 29, 2013 1.274 1.312 1.274 1.297 70,241,752 +0.03(+2.66%)
Apr 26, 2013 1.266 1.274 1.247 1.263 47,077,912 -0.01(-0.85%)
Apr 25, 2013 1.266 1.289 1.264 1.274 98,642,336 +0.02(+1.62%)
Apr 24, 2013 1.247 1.268 1.239 1.254 114,869,288 -0.00(-0.24%)
Apr 23, 2013 1.243 1.269 1.223 1.257 139,866,896 +0.04(+2.95%)
Apr 22, 2013 1.197 1.234 1.185 1.221 82,539,440 +0.04(+3.07%)
Apr 19, 2013 1.146 1.192 1.140 1.184 93,776,256 +0.05(+4.15%)
Apr 18, 2013 1.199 1.199 1.123 1.137 128,736,080 -0.05(-4.32%)
Apr 17, 2013 1.228 1.229 1.166 1.189 161,726,912 -0.07(-5.85%)
Apr 16, 2013 1.236 1.266 1.227 1.262 99,261,408 +0.05(+4.18%)
Apr 15, 2013 1.274 1.282 1.210 1.212 104,425,240 -0.08(-6.08%)
Apr 12, 2013 1.283 1.293 1.261 1.290 112,040,432 -0.00(-0.11%)
Apr 11, 2013 1.285 1.302 1.281 1.292 85,849,928 -0.00(-0.17%)
Apr 10, 2013 1.235 1.299 1.234 1.294 93,487,704 +0.07(+5.85%)
Apr 09, 2013 1.209 1.237 1.192 1.222 170,437,952 +0.02(+1.97%)
Apr 08, 2013 1.182 1.200 1.171 1.199 114,575,960 +0.02(+1.53%)
Apr 05, 2013 1.153 1.185 1.145 1.181 173,338,032 -0.03(-2.45%)
Apr 04, 2013 1.209 1.219 1.191 1.210 97,322,816 +0.00(+0.05%)
Apr 03, 2013 1.245 1.250 1.200 1.210 90,800,120 -0.03(-2.65%)
Apr 02, 2013 1.231 1.255 1.229 1.243 173,064,528 +0.03(+2.26%)
Apr 01, 2013 1.243 1.246 1.205 1.215 127,910,552 -0.02(-1.94%)
Mar 28, 2013 1.231 1.244 1.223 1.239 136,704,368 +0.01(+0.58%)
Mar 27, 2013 1.202 1.234 1.196 1.232 98,277,968 +0.01(+0.53%)
Mar 26, 2013 1.221 1.227 1.213 1.226 63,450,176 +0.02(+1.53%)
Mar 25, 2013 1.232 1.239 1.189 1.207 117,306,776 -0.01(-1.02%)
Mar 22, 2013 1.200 1.223 1.197 1.220 73,228,464 +0.03(+2.76%)
Mar 21, 2013 1.195 1.203 1.177 1.187 110,019,888 -0.04(-3.20%)
Mar 20, 2013 1.228 1.235 1.211 1.226 78,642,584 +0.02(+1.91%)
Mar 19, 2013 1.220 1.227 1.170 1.203 147,303,024 -0.00(-0.40%)
Mar 18, 2013 1.185 1.224 1.176 1.208 110,034,648 -0.01(-0.69%)
Mar 15, 2013 1.230 1.233 1.208 1.216 81,927,008 -0.01(-0.94%)
Mar 14, 2013 1.228 1.235 1.220 1.228 79,083,584 +0.01(+1.02%)
Mar 13, 2013 1.224 1.230 1.203 1.215 82,413,112 -0.00(-0.32%)
Mar 12, 2013 1.223 1.231 1.203 1.219 91,261,296 -0.02(-1.22%)
Mar 11, 2013 1.220 1.235 1.208 1.234 63,476,004 +0.01(+1.03%)
Mar 08, 2013 1.232 1.236 1.209 1.222 86,970,120 +0.00(+0.12%)
Mar 07, 2013 1.213 1.225 1.207 1.220 56,509,500 +0.01(+0.87%)
Mar 06, 2013 1.230 1.231 1.205 1.210 106,382,080 -0.01(-0.63%)
Mar 05, 2013 1.189 1.223 1.188 1.217 116,765,376 +0.05(+4.39%)
Mar 04, 2013 1.140 1.167 1.136 1.166 77,355,440 +0.01(+1.29%)
Mar 01, 2013 1.126 1.157 1.109 1.151 63,138,796 +0.01(+1.03%)
Feb 28, 2013 1.157 1.170 1.139 1.140 83,712,168 -0.00(-0.37%)
Feb 27, 2013 1.112 1.165 1.106 1.144 87,570,944 +0.03(+3.04%)
Feb 26, 2013 1.104 1.117 1.081 1.110 86,316,608 -0.03(-2.57%)
Feb 22, 2013 1.126 1.140 1.114 1.139 67,827,832 +0.03(+2.94%)
Feb 21, 2013 1.132 1.134 1.095 1.107 135,733,632 -0.04(-3.25%)
Feb 20, 2013 1.199 1.199 1.144 1.144 84,014,008 -0.05(-4.56%)
Feb 19, 2013 1.181 1.200 1.180 1.199 65,225,252 +0.03(+2.18%)
Feb 15, 2013 1.185 1.193 1.164 1.173 60,770,124 -0.01(-0.86%)
Feb 14, 2013 1.170 1.190 1.167 1.183 70,198,760 -0.00(-0.21%)
Feb 13, 2013 1.183 1.199 1.175 1.186 95,717,160 +0.01(+1.16%)
Feb 12, 2013 1.184 1.190 1.170 1.172 66,401,276 -0.01(-1.17%)
Feb 11, 2013 1.189 1.190 1.176 1.186 56,849,460 -0.00(-0.03%)
Feb 08, 2013 1.170 1.194 1.167 1.186 104,497,304 +0.03(+3.04%)
Feb 07, 2013 1.152 1.155 1.114 1.151 111,998,768 +0.00(+0.25%)
Feb 06, 2013 1.148 1.164 1.138 1.149 128,599,232 +0.04(+3.42%)
Feb 04, 2013 1.150 1.161 1.110 1.111 140,514,848 -0.06(-5.09%)
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.