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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.13 -0.45 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 0.8532 0.8625 0.8481 0.8604 29,064,774 +0.00(+0.42%)
Mar 30, 2011 0.8572 0.8600 0.8457 0.8567 34,792,932 +0.01(+1.47%)
Mar 29, 2011 0.8158 0.8445 0.8073 0.8443 34,608,144 +0.02(+2.87%)
Mar 28, 2011 0.8462 0.8463 0.8197 0.8207 45,763,336 -0.01(-1.70%)
Mar 25, 2011 0.8371 0.8512 0.8315 0.8349 76,412,864 +0.01(+0.73%)
Mar 24, 2011 0.8045 0.8338 0.7907 0.8288 67,316,360 +0.04(+5.44%)
Mar 23, 2011 0.7648 0.7929 0.7493 0.7861 53,860,508 +0.01(+1.51%)
Mar 22, 2011 0.7801 0.7824 0.7683 0.7743 33,150,902 -0.00(-0.27%)
Mar 21, 2011 0.7819 0.7885 0.7644 0.7765 49,039,876 +0.04(+5.58%)
Mar 18, 2011 0.7653 0.7656 0.7339 0.7354 61,161,448 -0.00(-0.55%)
Mar 17, 2011 0.7536 0.7632 0.7388 0.7395 60,012,652 +0.02(+2.61%)
Mar 16, 2011 0.7584 0.7702 0.7051 0.7207 111,716,632 -0.06(-7.34%)
Mar 15, 2011 0.7388 0.7911 0.7314 0.7778 96,848,848 -0.03(-4.09%)
Mar 14, 2011 0.8056 0.8239 0.7926 0.8109 40,647,808 -0.01(-0.98%)
Mar 11, 2011 0.7920 0.8258 0.7908 0.8189 52,825,772 +0.01(+1.67%)
Mar 10, 2011 0.8142 0.8213 0.7953 0.8055 90,069,624 -0.04(-4.57%)
Mar 09, 2011 0.8544 0.8555 0.8310 0.8441 50,001,012 -0.02(-2.02%)
Mar 08, 2011 0.8477 0.8738 0.8340 0.8615 66,341,868 +0.01(+1.04%)
Mar 07, 2011 0.8991 0.9006 0.8287 0.8526 70,860,192 -0.04(-3.98%)
Mar 04, 2011 0.9017 0.9017 0.8704 0.8880 56,373,756 -0.01(-1.48%)
Mar 03, 2011 0.8753 0.9060 0.8752 0.9013 68,425,488 +0.05(+5.97%)
Mar 02, 2011 0.8371 0.8678 0.8364 0.8506 58,781,948 +0.01(+1.41%)
Mar 01, 2011 0.8929 0.8929 0.8315 0.8387 63,319,068 -0.04(-4.81%)
Feb 28, 2011 0.8847 0.8934 0.8652 0.8811 53,727,060 +0.01(+0.73%)
Feb 25, 2011 0.8544 0.8783 0.8520 0.8747 55,064,704 +0.04(+4.28%)
Feb 24, 2011 0.8328 0.8471 0.8087 0.8388 1,321,141,376 +0.01(+1.42%)
Feb 23, 2011 0.8477 0.8568 0.8080 0.8270 100,107,080 -0.02(-2.47%)
Feb 22, 2011 0.8927 0.8997 0.8441 0.8479 123,974,328 -0.08(-8.81%)
Feb 18, 2011 0.9357 0.9394 0.9187 0.9298 66,053,508 -0.01(-0.57%)
Feb 17, 2011 0.9221 0.9401 0.9204 0.9351 44,685,464 -0.00(-0.09%)
Feb 16, 2011 0.9262 0.9433 0.9248 0.9359 72,699,176 +0.02(+1.85%)
Feb 15, 2011 0.9162 0.9210 0.9059 0.9189 48,018,788 -0.00(-0.26%)
Feb 14, 2011 0.9154 0.9256 0.9129 0.9213 30,757,254 +0.01(+0.63%)
Feb 11, 2011 0.8889 0.9161 0.8845 0.9156 48,716,592 +0.02(+2.05%)
Feb 10, 2011 0.8780 0.8990 0.8719 0.8972 73,202,504 +0.00(+0.49%)
Feb 09, 2011 0.8923 0.9002 0.8841 0.8928 67,182,816 -0.01(-0.61%)
Feb 08, 2011 0.8798 0.8983 0.8754 0.8983 69,009,736 +0.02(+2.13%)
Feb 07, 2011 0.8723 0.8931 0.8680 0.8795 53,471,840 +0.01(+1.45%)
Feb 04, 2011 0.8537 0.8683 0.8460 0.8669 70,042,888 +0.02(+1.80%)
Feb 03, 2011 0.8436 0.8562 0.8232 0.8516 67,767,056 +0.00(+0.39%)
Feb 02, 2011 0.8476 0.8570 0.8429 0.8483 47,445,428 -0.00(-0.45%)
Feb 01, 2011 0.8259 0.8577 0.8228 0.8521 104,815,440 +0.04(+5.55%)
Jan 31, 2011 0.7986 0.8134 0.7809 0.8073 82,417,408 +0.01(+1.48%)
Jan 28, 2011 0.8607 0.8623 0.7841 0.7955 131,134,400 -0.06(-7.54%)
Jan 27, 2011 0.8540 0.8676 0.8494 0.8604 57,361,308 +0.02(+1.93%)
Jan 26, 2011 0.8366 0.8520 0.8289 0.8441 51,533,336 +0.01(+1.55%)
Jan 25, 2011 0.8172 0.8324 0.8112 0.8313 49,491,560 +0.00(+0.35%)
Jan 24, 2011 0.8000 0.8291 0.7957 0.8284 44,531,144 +0.03(+4.13%)
Jan 21, 2011 0.8260 0.8309 0.7950 0.7955 54,009,784 -0.02(-2.28%)
Jan 20, 2011 0.8229 0.8249 0.7956 0.8141 97,613,424 -0.02(-2.25%)
Jan 19, 2011 0.8661 0.8661 0.8242 0.8328 77,248,664 -0.03(-3.35%)
Jan 18, 2011 0.8330 0.8643 0.8316 0.8617 71,148,456 +0.01(+0.80%)
Jan 14, 2011 0.8363 0.8551 0.8308 0.8549 31,568,820 +0.02(+2.17%)
Jan 13, 2011 0.8371 0.8418 0.8287 0.8367 67,709,288 +0.00(+0.32%)
Jan 12, 2011 0.8288 0.8346 0.8193 0.8341 69,085,904 +0.02(+2.03%)
Jan 11, 2011 0.8237 0.8254 0.8092 0.8175 56,624,924 +0.00(+0.46%)
Jan 10, 2011 0.7986 0.8179 0.7933 0.8138 44,331,120 +0.01(+1.12%)
Jan 07, 2011 0.8107 0.8120 0.7814 0.8047 78,523,592 -0.00(-0.23%)
Jan 06, 2011 0.8022 0.8085 0.7972 0.8066 53,834,492 +0.01(+0.90%)
Jan 05, 2011 0.7723 0.7997 0.7713 0.7994 63,309,768 +0.02(+2.48%)
Jan 04, 2011 0.7910 0.7912 0.7651 0.7800 67,754,392 -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.