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, 2017 7.161 7.234 7.138 7.176 27,733,202 -0.02(-0.24%)
Mar 30, 2017 7.155 7.217 7.131 7.193 27,104,694 +0.04(+0.50%)
Mar 29, 2017 7.070 7.167 7.054 7.157 24,659,846 +0.09(+1.32%)
Mar 28, 2017 6.933 7.124 6.890 7.064 43,004,360 +0.13(+1.88%)
Mar 27, 2017 6.756 6.969 6.706 6.933 38,523,700 +0.04(+0.53%)
Mar 24, 2017 6.925 7.005 6.824 6.897 26,473,408 +0.04(+0.55%)
Mar 23, 2017 6.890 6.944 6.827 6.859 30,248,156 -0.06(-0.80%)
Mar 22, 2017 6.785 6.933 6.754 6.915 36,482,772 +0.13(+1.97%)
Mar 21, 2017 7.177 7.199 6.765 6.781 47,872,768 -0.32(-4.46%)
Mar 20, 2017 7.077 7.148 7.045 7.098 18,800,508 +0.02(+0.30%)
Mar 17, 2017 7.110 7.138 7.073 7.077 18,091,226 -0.02(-0.24%)
Mar 16, 2017 7.147 7.147 7.042 7.094 19,875,250 -0.00(-0.06%)
Mar 15, 2017 7.024 7.152 6.951 7.098 32,669,550 +0.12(+1.75%)
Mar 14, 2017 6.980 6.990 6.892 6.976 27,157,086 -0.05(-0.74%)
Mar 13, 2017 6.981 7.034 6.974 7.028 17,290,044 +0.04(+0.58%)
Mar 10, 2017 7.000 7.025 6.908 6.987 26,355,706 +0.08(+1.09%)
Mar 09, 2017 6.889 6.937 6.798 6.911 22,382,864 +0.02(+0.31%)
Mar 08, 2017 6.872 6.957 6.849 6.890 19,766,104 +0.03(+0.51%)
Mar 07, 2017 6.846 6.947 6.823 6.855 18,102,192 -0.03(-0.50%)
Mar 06, 2017 6.863 6.928 6.810 6.890 19,667,604 -0.05(-0.69%)
Mar 03, 2017 6.885 6.947 6.833 6.938 17,745,816 +0.04(+0.52%)
Mar 02, 2017 7.009 7.009 6.879 6.902 21,961,082 -0.11(-1.58%)
Mar 01, 2017 6.911 7.045 6.879 7.012 32,389,070 +0.22(+3.23%)
Feb 28, 2017 6.847 6.854 6.731 6.793 21,045,112 -0.05(-0.78%)
Feb 27, 2017 6.790 6.850 6.753 6.846 26,776,986 +0.02(+0.30%)
Feb 24, 2017 6.692 6.826 6.687 6.826 25,984,434 +0.04(+0.54%)
Feb 23, 2017 6.894 6.894 6.705 6.789 31,999,776 -0.07(-1.08%)
Feb 22, 2017 6.842 6.881 6.806 6.863 21,963,306 +0.00(+0.01%)
Feb 21, 2017 6.802 6.872 6.787 6.863 34,044,192 +0.11(+1.59%)
Feb 17, 2017 6.755 6.755 6.755 0 +0.08(+1.26%)
Feb 16, 2017 6.693 6.733 6.623 6.671 32,545,148 -0.01(-0.09%)
Feb 15, 2017 6.556 6.690 6.541 6.677 37,597,084 +0.11(+1.72%)
Feb 14, 2017 6.507 6.567 6.446 6.564 32,065,270 +0.06(+0.94%)
Feb 13, 2017 6.451 6.527 6.441 6.503 21,919,200 +0.11(+1.76%)
Feb 10, 2017 6.372 6.418 6.340 6.391 24,519,624 +0.06(+0.99%)
Feb 09, 2017 6.280 6.372 6.270 6.328 26,080,710 +0.07(+1.04%)
Feb 08, 2017 6.206 6.288 6.172 6.263 18,903,792 +0.03(+0.56%)
Feb 07, 2017 6.197 6.271 6.188 6.228 23,749,076 +0.06(+1.03%)
Feb 06, 2017 6.112 6.168 6.096 6.165 21,261,608 +0.02(+0.37%)
Feb 03, 2017 6.113 6.161 6.095 6.142 24,683,018 +0.05(+0.87%)
Feb 02, 2017 6.074 6.146 6.023 6.089 29,618,136 -0.02(-0.25%)
Feb 01, 2017 6.108 6.144 6.026 6.104 37,011,256 +0.11(+1.90%)
Jan 31, 2017 5.962 5.991 5.881 5.991 30,352,778 -0.03(-0.55%)
Jan 30, 2017 6.099 6.102 5.921 6.024 38,434,000 -0.14(-2.27%)
Jan 27, 2017 6.166 6.185 6.108 6.164 17,029,748 +0.03(+0.48%)
Jan 26, 2017 6.137 6.171 6.102 6.135 25,912,338 +0.03(+0.41%)
Jan 25, 2017 6.043 6.118 6.030 6.109 28,617,420 +0.17(+2.92%)
Jan 24, 2017 5.847 5.961 5.822 5.936 26,400,636 +0.12(+2.08%)
Jan 23, 2017 5.784 5.841 5.708 5.815 28,155,982 +0.01(+0.22%)
Jan 20, 2017 5.841 5.885 5.760 5.802 29,116,340 +0.04(+0.65%)
Jan 19, 2017 5.796 5.860 5.732 5.764 30,165,020 -0.02(-0.27%)
Jan 18, 2017 5.768 5.791 5.721 5.780 25,100,498 +0.04(+0.68%)
Jan 17, 2017 5.743 5.776 5.691 5.741 28,370,486 -0.05(-0.94%)
Jan 13, 2017 5.795 5.795 5.795 0 +0.07(+1.15%)
Jan 12, 2017 5.702 5.747 5.575 5.729 41,224,332 -0.03(-0.51%)
Jan 11, 2017 5.719 5.763 5.635 5.759 48,130,212 +0.04(+0.77%)
Jan 10, 2017 5.680 5.769 5.650 5.715 33,934,704 +0.03(+0.57%)
Jan 09, 2017 5.639 5.711 5.628 5.682 33,821,192 +0.06(+1.01%)
Jan 06, 2017 5.496 5.668 5.455 5.625 49,068,184 +0.14(+2.54%)
Jan 05, 2017 5.386 5.493 5.381 5.486 31,425,516 +0.10(+1.77%)
Jan 04, 2017 5.325 5.420 5.318 5.391 34,025,716 +0.09(+1.70%)
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.