Skip to main content

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

Historical Prices

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.