Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

65.46 +0.38 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 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 (%)
Apr 28, 2017 7.759 7.768 7.671 7.710 35,292,308 +0.04(+0.57%)
Apr 27, 2017 7.591 7.667 7.572 7.666 29,659,676 +0.13(+1.75%)
Apr 26, 2017 7.574 7.629 7.518 7.534 45,009,472 -0.03(-0.44%)
Apr 25, 2017 7.477 7.604 7.460 7.567 32,984,850 +0.16(+2.22%)
Apr 24, 2017 7.380 7.424 7.348 7.403 30,926,082 +0.26(+3.63%)
Apr 21, 2017 7.170 7.179 7.094 7.143 27,834,982 -0.00(-0.05%)
Apr 20, 2017 7.063 7.198 7.030 7.147 42,488,504 +0.17(+2.42%)
Apr 19, 2017 7.033 7.102 6.949 6.978 29,632,610 +0.02(+0.35%)
Apr 18, 2017 6.909 7.010 6.896 6.953 26,133,396 -0.02(-0.29%)
Apr 17, 2017 6.869 6.982 6.862 6.974 18,676,762 +0.16(+2.37%)
Apr 13, 2017 6.866 6.985 6.808 6.812 31,618,918 -0.08(-1.18%)
Apr 12, 2017 6.978 6.991 6.873 6.894 35,077,920 -0.09(-1.32%)
Apr 11, 2017 7.047 7.083 6.828 6.986 43,968,644 -0.09(-1.26%)
Apr 10, 2017 7.091 7.160 7.014 7.075 24,919,962 +0.01(+0.11%)
Apr 07, 2017 7.070 7.130 6.991 7.067 21,420,524 -0.01(-0.11%)
Apr 06, 2017 7.093 7.134 7.024 7.075 31,757,346 +0.01(+0.08%)
Apr 05, 2017 7.185 7.309 7.027 7.069 37,752,264 -0.08(-1.14%)
Apr 04, 2017 7.056 7.156 7.051 7.151 16,684,370 +0.03(+0.45%)
Apr 03, 2017 7.155 7.204 7.005 7.118 33,242,504 -0.02(-0.22%)
Mar 31, 2017 7.119 7.191 7.096 7.134 27,897,006 -0.02(-0.24%)
Mar 30, 2017 7.113 7.174 7.089 7.151 27,264,786 +0.04(+0.50%)
Mar 29, 2017 7.029 7.125 7.012 7.115 24,805,496 +0.09(+1.32%)
Mar 28, 2017 6.892 7.082 6.849 7.022 43,258,364 +0.13(+1.88%)
Mar 27, 2017 6.716 6.928 6.666 6.893 38,751,236 +0.04(+0.53%)
Mar 24, 2017 6.884 6.964 6.784 6.856 26,629,772 +0.04(+0.55%)
Mar 23, 2017 6.849 6.903 6.787 6.819 30,426,814 -0.05(-0.80%)
Mar 22, 2017 6.746 6.893 6.714 6.874 36,698,256 +0.13(+1.97%)
Mar 21, 2017 7.135 7.157 6.725 6.742 48,155,524 -0.31(-4.46%)
Mar 20, 2017 7.035 7.106 7.004 7.056 18,911,552 +0.02(+0.30%)
Mar 17, 2017 7.068 7.097 7.031 7.035 18,198,080 -0.02(-0.24%)
Mar 16, 2017 7.105 7.105 7.001 7.052 19,992,642 -0.00(-0.06%)
Mar 15, 2017 6.982 7.110 6.911 7.056 32,862,510 +0.12(+1.75%)
Mar 14, 2017 6.939 6.949 6.851 6.935 27,317,486 -0.05(-0.74%)
Mar 13, 2017 6.940 6.993 6.933 6.987 17,392,166 +0.04(+0.58%)
Mar 10, 2017 6.959 6.984 6.867 6.946 26,511,374 +0.08(+1.09%)
Mar 09, 2017 6.848 6.896 6.758 6.871 22,515,066 +0.02(+0.31%)
Mar 08, 2017 6.832 6.916 6.809 6.850 19,882,850 +0.03(+0.51%)
Mar 07, 2017 6.805 6.906 6.783 6.815 18,209,110 -0.03(-0.50%)
Mar 06, 2017 6.822 6.887 6.770 6.849 19,783,768 -0.05(-0.69%)
Mar 03, 2017 6.845 6.906 6.792 6.897 17,850,630 +0.04(+0.52%)
Mar 02, 2017 6.968 6.968 6.839 6.861 22,090,792 -0.11(-1.58%)
Mar 01, 2017 6.871 7.004 6.839 6.971 32,580,374 +0.22(+3.23%)
Feb 28, 2017 6.807 6.813 6.691 6.753 21,169,412 -0.05(-0.78%)
Feb 27, 2017 6.750 6.810 6.713 6.806 26,935,142 +0.02(+0.30%)
Feb 24, 2017 6.653 6.786 6.648 6.786 26,137,908 +0.04(+0.54%)
Feb 23, 2017 6.853 6.854 6.665 6.750 32,188,780 -0.07(-1.08%)
Feb 22, 2017 6.801 6.840 6.766 6.823 22,093,030 +0.00(+0.01%)
Feb 21, 2017 6.763 6.832 6.747 6.822 34,245,272 +0.11(+1.59%)
Feb 17, 2017 6.716 6.716 6.716 0 +0.08(+1.26%)
Feb 16, 2017 6.654 6.693 6.585 6.632 32,737,374 -0.01(-0.09%)
Feb 15, 2017 6.517 6.651 6.502 6.638 37,819,148 +0.11(+1.72%)
Feb 14, 2017 6.469 6.528 6.408 6.526 32,254,662 +0.06(+0.94%)
Feb 13, 2017 6.413 6.488 6.403 6.465 22,048,664 +0.11(+1.76%)
Feb 10, 2017 6.335 6.381 6.302 6.353 24,664,448 +0.06(+0.99%)
Feb 09, 2017 6.243 6.334 6.234 6.291 26,234,752 +0.06(+1.04%)
Feb 08, 2017 6.170 6.251 6.135 6.226 19,015,444 +0.03(+0.56%)
Feb 07, 2017 6.161 6.234 6.151 6.192 23,889,348 +0.06(+1.03%)
Feb 06, 2017 6.076 6.132 6.060 6.128 21,387,188 +0.02(+0.37%)
Feb 03, 2017 6.078 6.125 6.059 6.106 24,828,806 +0.05(+0.87%)
Feb 02, 2017 6.038 6.110 5.988 6.053 29,793,072 -0.02(-0.25%)
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.