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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

59.54 +0.37 (+0.62%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 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 (%)
Sep 27, 2013 1.821 1.853 1.811 1.843 0 -0.01(-0.47%)
Sep 26, 2013 1.832 1.863 1.828 1.852 45,592,868 +0.04(+2.29%)
Sep 25, 2013 1.830 1.839 1.798 1.810 0 -0.02(-0.95%)
Sep 24, 2013 1.840 1.857 1.809 1.828 0 +0.00(+0.02%)
Sep 23, 2013 1.863 1.868 1.801 1.827 68,488,616 -0.01(-0.56%)
Sep 20, 2013 1.872 1.877 1.835 1.838 0 -0.02(-1.09%)
Sep 19, 2013 1.861 1.871 1.849 1.858 36,552,008 +0.01(+0.62%)
Sep 18, 2013 1.789 1.855 1.778 1.846 65,234,256 +0.07(+3.68%)
Sep 17, 2013 1.756 1.787 1.756 1.781 34,300,756 +0.03(+2.00%)
Sep 16, 2013 1.801 1.777 1.734 1.746 67,953,120 -0.01(-0.84%)
Sep 13, 2013 1.764 1.767 1.733 1.761 0 +0.01(+0.32%)
Sep 12, 2013 1.762 1.774 1.747 1.755 34,183,532 -0.01(-0.45%)
Sep 11, 2013 1.737 1.764 1.729 1.763 54,301,932 -0.01(-0.50%)
Sep 10, 2013 1.776 1.778 1.753 1.772 0 +0.03(+1.51%)
Sep 09, 2013 1.706 1.754 1.706 1.746 48,277,100 +0.06(+3.52%)
Sep 06, 2013 1.697 1.712 1.630 1.686 0 +0.01(+0.36%)
Sep 05, 2013 1.675 1.694 1.673 1.680 0 +0.01(+0.44%)
Sep 04, 2013 1.635 1.679 1.623 1.673 0 +0.05(+3.26%)
Sep 03, 2013 1.632 1.654 1.600 1.620 43,857,784 +0.03(+1.65%)
Aug 30, 2013 1.629 1.630 1.576 1.594 0 -0.03(-1.87%)
Aug 29, 2013 1.591 1.648 1.584 1.624 66,301,908 +0.03(+2.07%)
Aug 28, 2013 1.570 1.611 1.568 1.591 52,159,836 +0.02(+1.29%)
Aug 27, 2013 1.617 1.641 1.562 1.571 102,722,328 -0.11(-6.29%)
Aug 26, 2013 1.677 1.714 1.666 1.676 38,461,868 +0.00(+0.09%)
Aug 23, 2013 1.677 1.680 1.658 1.675 0 +0.03(+2.11%)
Aug 22, 2013 1.613 1.644 1.612 1.640 0 +0.05(+2.85%)
Aug 21, 2013 1.597 1.637 1.577 1.595 80,951,288 -0.02(-1.00%)
Aug 20, 2013 1.600 1.633 1.595 1.611 0 +0.02(+1.37%)
Aug 19, 2013 1.601 1.639 1.589 1.589 46,175,148 -0.01(-0.40%)
Aug 16, 2013 1.601 1.623 1.590 1.595 0 -0.01(-0.36%)
Aug 15, 2013 1.630 1.631 1.587 1.601 68,033,744 -0.08(-5.02%)
Aug 14, 2013 1.704 1.711 1.679 1.686 47,615,524 -0.02(-1.11%)
Aug 13, 2013 1.684 1.717 1.648 1.705 79,149,256 +0.03(+1.66%)
Aug 12, 2013 1.646 1.686 1.646 1.677 35,116,156 +0.01(+0.62%)
Aug 09, 2013 1.679 1.696 1.652 1.666 50,488,948 -0.02(-1.07%)
Aug 08, 2013 1.690 1.698 1.654 1.684 66,921,328 +0.02(+1.33%)
Aug 07, 2013 1.656 1.671 1.626 1.662 61,523,888 -0.01(-0.57%)
Aug 06, 2013 1.695 1.699 1.651 1.672 47,691,920 -0.03(-1.78%)
Aug 05, 2013 1.693 1.705 1.686 1.702 40,706,872 +0.00(+0.22%)
Aug 02, 2013 1.672 1.699 1.660 1.698 49,815,912 +0.03(+1.67%)
Aug 01, 2013 1.654 1.677 1.649 1.671 39,961,964 +0.05(+3.05%)
Jul 31, 2013 1.621 1.648 1.612 1.621 56,650,876 +0.01(+0.63%)
Jul 30, 2013 1.605 1.632 1.595 1.611 0 +0.02(+1.49%)
Jul 29, 2013 1.587 1.606 1.574 1.587 0 -0.01(-0.46%)
Jul 26, 2013 1.552 1.596 1.545 1.595 0 +0.03(+1.66%)
Jul 25, 2013 1.564 1.576 1.539 1.569 0 +0.03(+1.81%)
Jul 24, 2013 1.572 1.574 1.532 1.541 54,139,204 +0.01(+0.95%)
Jul 23, 2013 1.570 1.570 1.524 1.526 44,285,112 -0.03(-2.23%)
Jul 22, 2013 1.555 1.566 1.548 1.561 43,987,648 +0.01(+0.72%)
Jul 19, 2013 1.557 1.558 1.534 1.550 55,659,960 -0.05(-3.04%)
Jul 18, 2013 1.610 1.621 1.591 1.599 51,798,280 -0.01(-0.44%)
Jul 17, 2013 1.613 1.619 1.597 1.606 40,532,832 +0.01(+0.42%)
Jul 16, 2013 1.608 1.612 1.586 1.599 43,665,052 -0.01(-0.39%)
Jul 15, 2013 1.598 1.607 1.585 1.605 46,946,472 +0.01(+0.78%)
Jul 12, 2013 1.577 1.596 1.564 1.593 0 +0.02(+1.04%)
Jul 11, 2013 1.531 1.576 1.529 1.576 0 +0.09(+6.23%)
Jul 10, 2013 1.454 1.491 1.454 1.484 51,677,168 +0.02(+1.69%)
Jul 09, 2013 1.453 1.469 1.434 1.459 43,204,028 +0.03(+1.83%)
Jul 08, 2013 1.451 1.453 1.418 1.433 45,233,720 +0.00(+0.33%)
Jul 05, 2013 1.421 1.430 1.388 1.429 0 +0.03(+2.21%)
Jul 03, 2013 1.366 1.416 1.362 1.398 0 +0.02(+1.36%)
Jul 02, 2013 1.377 1.406 1.359 1.379 0 +0.00(+0.04%)
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.