Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

55.28 +2.43 (+4.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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, 2011 0.8579 0.8672 0.8528 0.8651 28,906,020 +0.00(+0.42%)
Mar 30, 2011 0.8619 0.8647 0.8504 0.8614 34,602,892 +0.01(+1.47%)
Mar 29, 2011 0.8203 0.8491 0.8117 0.8489 34,419,112 +0.02(+2.87%)
Mar 28, 2011 0.8509 0.8510 0.8242 0.8252 45,513,372 -0.01(-1.70%)
Mar 25, 2011 0.8417 0.8558 0.8360 0.8395 75,995,488 +0.01(+0.73%)
Mar 24, 2011 0.8089 0.8384 0.7951 0.8334 66,948,676 +0.04(+5.44%)
Mar 23, 2011 0.7690 0.7973 0.7534 0.7904 53,566,320 +0.01(+1.51%)
Mar 22, 2011 0.7844 0.7867 0.7725 0.7786 32,969,830 -0.00(-0.27%)
Mar 21, 2011 0.7862 0.7928 0.7686 0.7807 48,772,016 +0.04(+5.58%)
Mar 18, 2011 0.7695 0.7698 0.7379 0.7395 60,827,384 -0.00(-0.55%)
Mar 17, 2011 0.7578 0.7674 0.7428 0.7435 59,684,860 +0.02(+2.61%)
Mar 16, 2011 0.7625 0.7744 0.7090 0.7246 111,106,432 -0.06(-7.34%)
Mar 15, 2011 0.7428 0.7955 0.7354 0.7820 96,319,856 -0.03(-4.09%)
Mar 14, 2011 0.8100 0.8284 0.7970 0.8154 40,425,788 -0.01(-0.98%)
Mar 11, 2011 0.7964 0.8303 0.7952 0.8234 52,537,236 +0.01(+1.67%)
Mar 10, 2011 0.8186 0.8259 0.7996 0.8099 89,577,664 -0.04(-4.57%)
Mar 09, 2011 0.8591 0.8602 0.8356 0.8487 49,727,908 -0.02(-2.02%)
Mar 08, 2011 0.8524 0.8786 0.8386 0.8662 65,979,508 +0.01(+1.04%)
Mar 07, 2011 0.9040 0.9055 0.8333 0.8573 70,473,152 -0.04(-3.98%)
Mar 04, 2011 0.9067 0.9067 0.8752 0.8928 56,065,840 -0.01(-1.48%)
Mar 03, 2011 0.8801 0.9109 0.8800 0.9063 68,051,752 +0.05(+5.97%)
Mar 02, 2011 0.8417 0.8726 0.8410 0.8552 58,460,876 +0.01(+1.41%)
Mar 01, 2011 0.8978 0.8978 0.8360 0.8433 62,973,216 -0.04(-4.81%)
Feb 28, 2011 0.8896 0.8983 0.8700 0.8859 53,433,604 +0.01(+0.73%)
Feb 25, 2011 0.8591 0.8831 0.8567 0.8795 54,763,936 +0.04(+4.28%)
Feb 24, 2011 0.8374 0.8518 0.8131 0.8434 1,313,925,248 +0.01(+1.42%)
Feb 23, 2011 0.8523 0.8615 0.8124 0.8315 99,560,296 -0.02(-2.47%)
Feb 22, 2011 0.8976 0.9046 0.8487 0.8526 123,297,176 -0.08(-8.81%)
Feb 18, 2011 0.9408 0.9446 0.9238 0.9349 65,692,720 -0.01(-0.57%)
Feb 17, 2011 0.9272 0.9453 0.9255 0.9403 44,441,392 -0.00(-0.09%)
Feb 16, 2011 0.9313 0.9485 0.9299 0.9411 72,302,096 +0.02(+1.85%)
Feb 15, 2011 0.9212 0.9260 0.9108 0.9240 47,756,508 -0.00(-0.26%)
Feb 14, 2011 0.9204 0.9306 0.9179 0.9264 30,589,256 +0.01(+0.63%)
Feb 11, 2011 0.8938 0.9211 0.8894 0.9206 48,450,500 +0.02(+2.05%)
Feb 10, 2011 0.8828 0.9039 0.8767 0.9021 72,802,664 +0.00(+0.49%)
Feb 09, 2011 0.8972 0.9051 0.8889 0.8977 66,815,860 -0.01(-0.61%)
Feb 08, 2011 0.8847 0.9032 0.8802 0.9032 68,632,800 +0.02(+2.13%)
Feb 07, 2011 0.8771 0.8980 0.8728 0.8843 53,179,776 +0.01(+1.45%)
Feb 04, 2011 0.8584 0.8731 0.8507 0.8717 69,660,312 +0.02(+1.80%)
Feb 03, 2011 0.8482 0.8609 0.8277 0.8562 67,396,912 +0.00(+0.39%)
Feb 02, 2011 0.8523 0.8617 0.8476 0.8529 47,186,280 -0.00(-0.45%)
Feb 01, 2011 0.8304 0.8624 0.8273 0.8568 104,242,936 +0.05(+5.55%)
Jan 31, 2011 0.8030 0.8178 0.7852 0.8117 81,967,240 +0.01(+1.48%)
Jan 28, 2011 0.8654 0.8671 0.7884 0.7999 130,418,136 -0.07(-7.54%)
Jan 27, 2011 0.8587 0.8724 0.8541 0.8651 57,048,000 +0.02(+1.93%)
Jan 26, 2011 0.8412 0.8567 0.8334 0.8488 51,251,860 +0.01(+1.55%)
Jan 25, 2011 0.8217 0.8369 0.8157 0.8358 49,221,232 +0.00(+0.35%)
Jan 24, 2011 0.8044 0.8336 0.8001 0.8329 44,287,916 +0.03(+4.13%)
Jan 21, 2011 0.8305 0.8355 0.7993 0.7999 53,714,780 -0.02(-2.28%)
Jan 20, 2011 0.8274 0.8295 0.7999 0.8186 97,080,256 -0.02(-2.25%)
Jan 19, 2011 0.8708 0.8708 0.8287 0.8374 76,826,728 -0.03(-3.35%)
Jan 18, 2011 0.8376 0.8691 0.8362 0.8664 70,759,840 +0.01(+0.80%)
Jan 14, 2011 0.8409 0.8598 0.8354 0.8595 31,396,390 +0.02(+2.17%)
Jan 13, 2011 0.8417 0.8464 0.8332 0.8413 67,339,456 +0.00(+0.32%)
Jan 12, 2011 0.8334 0.8392 0.8238 0.8387 68,708,552 +0.02(+2.03%)
Jan 11, 2011 0.8282 0.8300 0.8136 0.8220 56,315,636 +0.00(+0.46%)
Jan 10, 2011 0.8030 0.8223 0.7976 0.8182 44,088,984 +0.01(+1.12%)
Jan 07, 2011 0.8151 0.8165 0.7856 0.8091 78,094,688 -0.00(-0.23%)
Jan 06, 2011 0.8066 0.8129 0.8016 0.8110 53,540,448 +0.01(+0.90%)
Jan 05, 2011 0.7765 0.8041 0.7755 0.8037 62,963,968 +0.02(+2.48%)
Jan 04, 2011 0.7954 0.7956 0.7693 0.7843 67,384,320 -0.00(-0.16%)
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.