Ultrapro QQQ 3X ETF (NQ: TQQQ )

61.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.57 62.63 60.71 61.95 55,613,540 +0.54(+0.88%)
Mar 26, 2024 62.61 63.01 61.28 61.41 46,820,984 -0.58(-0.94%)
Mar 25, 2024 61.48 62.63 61.06 61.99 43,258,348 -0.64(-1.02%)
Mar 22, 2024 62.27 63.17 61.90 62.63 45,787,992 +0.13(+0.21%)
Mar 21, 2024 63.75 63.95 62.42 62.50 63,178,392 +0.80(+1.30%)
Mar 20, 2024 60.07 61.83 59.36 61.70 77,990,480 +1.90(+3.18%)
Mar 19, 2024 58.54 59.98 57.68 59.80 59,287,148 +0.41(+0.69%)
Mar 18, 2024 59.88 60.80 59.29 59.39 64,385,148 +1.63(+2.82%)
Mar 15, 2024 58.69 58.92 57.28 57.76 70,446,192 -2.19(-3.65%)
Mar 14, 2024 60.87 61.10 58.79 59.95 81,012,568 -0.49(-0.81%)
Mar 13, 2024 61.44 61.45 59.97 60.44 71,702,384 -1.44(-2.33%)
Mar 12, 2024 60.29 62.04 58.97 61.88 85,122,160 +2.52(+4.25%)
Mar 11, 2024 59.41 59.88 58.56 59.36 73,220,832 -0.70(-1.17%)
Mar 08, 2024 62.92 64.13 59.77 60.06 148,228,704 -2.75(-4.38%)
Mar 07, 2024 61.55 63.31 60.91 62.81 70,894,696 +2.68(+4.46%)
Mar 06, 2024 60.74 61.43 59.35 60.13 90,510,472 +1.09(+1.85%)
Mar 05, 2024 61.10 61.10 58.02 59.04 96,227,216 -3.34(-5.35%)
Mar 04, 2024 63.09 63.28 62.30 62.38 59,924,088 -0.75(-1.19%)
Mar 01, 2024 60.75 63.51 60.73 63.13 70,479,848 +2.77(+4.59%)
Feb 29, 2024 60.08 60.85 58.78 60.36 67,995,192 +1.42(+2.41%)
Feb 28, 2024 59.03 59.52 58.55 58.94 61,305,072 -0.97(-1.62%)
Feb 27, 2024 59.96 60.09 58.87 59.91 54,427,912 +0.37(+0.62%)
Feb 26, 2024 59.94 60.37 59.43 59.54 54,766,408 -0.08(-0.13%)
Feb 23, 2024 60.83 61.22 59.23 59.62 70,195,920 -0.55(-0.91%)
Feb 22, 2024 58.78 60.59 58.49 60.17 89,352,864 +4.79(+8.65%)
Feb 21, 2024 54.97 55.42 53.82 55.38 76,460,912 -0.70(-1.25%)
Feb 20, 2024 56.58 57.18 54.55 56.08 81,410,480 -1.33(-2.32%)
Feb 16, 2024 59.16 59.21 57.11 57.41 75,966,480 -1.62(-2.74%)
Feb 15, 2024 58.81 59.21 57.73 59.03 64,754,612 +0.49(+0.84%)
Feb 14, 2024 57.80 58.75 56.86 58.54 77,703,824 +1.80(+3.17%)
Feb 13, 2024 56.24 57.87 55.44 56.74 94,198,952 -2.82(-4.73%)
Feb 12, 2024 60.21 61.14 59.27 59.56 57,882,368 -0.71(-1.18%)
Feb 09, 2024 59.03 60.61 58.71 60.27 55,111,004 +1.72(+2.94%)
Feb 08, 2024 58.31 58.89 58.02 58.55 49,215,116 +0.24(+0.41%)
Feb 07, 2024 57.69 58.66 57.17 58.31 65,691,676 +1.69(+2.98%)
Feb 06, 2024 57.38 57.64 55.64 56.62 69,854,184 -0.33(-0.58%)
Feb 05, 2024 57.19 57.41 55.57 56.95 69,820,640 -0.29(-0.51%)
Feb 02, 2024 55.18 57.68 54.79 57.24 99,252,512 +2.74(+5.03%)
Feb 01, 2024 53.29 54.64 52.91 54.50 80,398,368 +1.86(+3.53%)
Jan 31, 2024 54.19 54.98 52.58 52.64 101,015,968 -3.29(-5.88%)
Jan 30, 2024 56.69 56.91 55.60 55.93 59,302,484 -1.14(-2.00%)
Jan 29, 2024 55.61 57.20 55.34 57.07 57,456,712 +1.63(+2.94%)
Jan 26, 2024 55.68 56.39 55.18 55.44 64,191,292 -1.04(-1.84%)
Jan 25, 2024 57.26 57.53 55.52 56.48 75,009,216 +0.16(+0.28%)
Jan 24, 2024 56.95 57.90 56.12 56.32 89,518,216 +0.91(+1.64%)
Jan 23, 2024 55.01 55.48 54.28 55.41 55,785,796 +0.65(+1.19%)
Jan 22, 2024 55.41 55.92 54.51 54.76 74,603,280 +0.22(+0.40%)
Jan 19, 2024 52.32 54.62 52.10 54.54 93,179,744 +2.98(+5.78%)
Jan 18, 2024 50.59 51.72 50.11 51.56 90,229,296 +2.12(+4.29%)
Jan 17, 2024 49.07 49.59 47.87 49.44 83,046,240 -0.87(-1.73%)
Jan 16, 2024 49.88 50.91 49.33 50.31 72,749,512 -0.03(-0.06%)
Jan 12, 2024 50.67 50.98 49.84 50.34 64,107,048 +0.06(+0.12%)
Jan 11, 2024 50.45 50.97 48.40 50.28 94,689,936 +0.24(+0.48%)
Jan 10, 2024 49.17 50.41 48.84 50.04 73,350,336 +0.97(+1.98%)
Jan 09, 2024 47.66 49.41 47.61 49.07 73,901,856 +0.32(+0.66%)
Jan 08, 2024 46.39 48.90 46.33 48.75 67,334,824 +2.77(+6.02%)
Jan 05, 2024 45.86 46.92 45.47 45.98 85,242,208 +0.17(+0.37%)
Jan 04, 2024 45.87 46.97 45.73 45.81 71,524,312 -0.78(-1.67%)
Jan 03, 2024 47.17 47.54 46.43 46.59 83,540,512 -1.54(-3.20%)
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.