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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.77 +0.32 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2013 1.156 1.178 1.142 1.170 146,582,864 +0.04(+3.28%)
Jan 31, 2013 1.138 1.156 1.129 1.133 104,209,432 -0.01(-0.64%)
Jan 30, 2013 1.154 1.163 1.132 1.140 81,504,696 -0.01(-0.55%)
Jan 29, 2013 1.142 1.154 1.119 1.147 109,598,760 +0.00(+0.00%)
Jan 28, 2013 1.140 1.158 1.135 1.147 127,889,544 +0.01(+0.71%)
Jan 25, 2013 1.133 1.149 1.126 1.138 87,364,584 +0.02(+1.49%)
Jan 24, 2013 1.123 1.154 1.117 1.122 126,113,632 -0.05(-3.98%)
Jan 23, 2013 1.168 1.180 1.163 1.168 113,902,720 +0.02(+1.62%)
Jan 22, 2013 1.148 1.151 1.126 1.150 129,349,552 +0.00(+0.41%)
Jan 18, 2013 1.140 1.147 1.128 1.145 105,646,864 -0.01(-0.57%)
Jan 17, 2013 1.149 1.164 1.143 1.151 118,168,216 +0.02(+1.54%)
Jan 16, 2013 1.128 1.147 1.121 1.134 77,996,504 +0.01(+1.12%)
Jan 15, 2013 1.123 1.126 1.107 1.121 111,111,744 -0.02(-1.48%)
Jan 14, 2013 1.135 1.148 1.124 1.138 75,412,424 -0.01(-1.29%)
Jan 11, 2013 1.148 1.155 1.141 1.153 54,266,512 +0.00(+0.37%)
Jan 10, 2013 1.151 1.155 1.118 1.149 120,696,808 +0.02(+1.77%)
Jan 09, 2013 1.121 1.138 1.119 1.129 78,905,856 +0.01(+1.02%)
Jan 08, 2013 1.123 1.131 1.099 1.117 89,681,752 -0.01(-0.58%)
Jan 07, 2013 1.113 1.128 1.103 1.124 93,676,888 +0.00(+0.11%)
Jan 04, 2013 1.135 1.135 1.114 1.123 77,998,720 -0.01(-0.99%)
Jan 03, 2013 1.150 1.158 1.123 1.134 159,220,320 -0.02(-1.45%)
Jan 02, 2013 1.133 1.152 1.116 1.151 181,143,552 +0.11(+10.14%)
Dec 31, 2012 0.9833 1.058 0.9790 1.045 214,261,696 +0.06(+5.74%)
Dec 28, 2012 0.9965 1.018 0.9880 0.9880 84,323,272 -0.03(-2.90%)
Dec 27, 2012 1.025 1.029 0.9796 1.017 157,681,264 -0.01(-0.56%)
Dec 26, 2012 1.051 1.055 1.013 1.023 81,247,424 -0.02(-2.37%)
Dec 24, 2012 1.051 1.053 1.043 1.048 26,918,290 -0.01(-0.85%)
Dec 21, 2012 1.041 1.061 1.027 1.057 172,556,672 -0.03(-3.11%)
Dec 20, 2012 1.097 1.099 1.075 1.091 148,823,840 +0.00(+0.07%)
Dec 19, 2012 1.115 1.116 1.089 1.090 185,123,440 -0.02(-1.43%)
Dec 18, 2012 1.073 1.111 1.065 1.106 233,793,776 +0.05(+4.64%)
Dec 17, 2012 1.019 1.058 1.015 1.057 98,973,392 +0.04(+3.90%)
Dec 14, 2012 1.027 1.035 1.006 1.017 140,508,704 -0.03(-2.83%)
Dec 13, 2012 1.066 1.088 1.033 1.047 173,425,600 -0.02(-2.26%)
Dec 12, 2012 1.095 1.096 1.063 1.071 154,347,744 -0.01(-0.68%)
Dec 11, 2012 1.062 1.097 1.058 1.078 176,769,248 +0.04(+3.86%)
Dec 10, 2012 1.022 1.054 1.021 1.038 107,828,360 +0.01(+0.89%)
Dec 07, 2012 1.064 1.067 1.019 1.029 123,381,784 -0.02(-1.71%)
Dec 06, 2012 1.019 1.056 1.010 1.047 156,925,488 +0.02(+1.84%)
Dec 05, 2012 1.060 1.060 1.011 1.028 223,725,456 -0.03(-3.08%)
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.