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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

81.63 +2.40 (+3.03%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 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 7.775 7.784 7.687 7.726 35,219,156 +0.04(+0.57%)
Apr 27, 2017 7.606 7.683 7.588 7.682 29,598,200 +0.13(+1.75%)
Apr 26, 2017 7.590 7.645 7.533 7.550 44,916,180 -0.03(-0.44%)
Apr 25, 2017 7.492 7.620 7.475 7.583 32,916,482 +0.16(+2.22%)
Apr 24, 2017 7.395 7.439 7.363 7.418 30,861,982 +0.26(+3.63%)
Apr 21, 2017 7.185 7.194 7.109 7.158 27,777,288 -0.00(-0.05%)
Apr 20, 2017 7.077 7.213 7.045 7.162 42,400,440 +0.17(+2.42%)
Apr 19, 2017 7.048 7.117 6.963 6.992 29,571,190 +0.02(+0.35%)
Apr 18, 2017 6.923 7.024 6.910 6.968 26,079,228 -0.02(-0.29%)
Apr 17, 2017 6.884 6.997 6.876 6.988 18,638,050 +0.16(+2.37%)
Apr 13, 2017 6.880 6.999 6.822 6.826 31,553,380 -0.08(-1.18%)
Apr 12, 2017 6.992 7.006 6.887 6.908 35,005,212 -0.09(-1.32%)
Apr 11, 2017 7.062 7.097 6.842 7.000 43,877,508 -0.09(-1.26%)
Apr 10, 2017 7.106 7.174 7.029 7.089 24,868,310 +0.01(+0.11%)
Apr 07, 2017 7.085 7.145 7.006 7.081 21,376,126 -0.01(-0.11%)
Apr 06, 2017 7.108 7.149 7.038 7.089 31,691,522 +0.01(+0.08%)
Apr 05, 2017 7.200 7.324 7.042 7.084 37,674,016 -0.08(-1.14%)
Apr 04, 2017 7.071 7.171 7.066 7.166 16,649,788 +0.03(+0.45%)
Apr 03, 2017 7.170 7.219 7.020 7.133 33,173,602 -0.02(-0.22%)
Mar 31, 2017 7.134 7.206 7.110 7.149 27,839,184 -0.02(-0.24%)
Mar 30, 2017 7.127 7.189 7.104 7.166 27,208,274 +0.04(+0.50%)
Mar 29, 2017 7.043 7.140 7.027 7.130 24,754,082 +0.09(+1.32%)
Mar 28, 2017 6.906 7.097 6.863 7.037 43,168,700 +0.13(+1.88%)
Mar 27, 2017 6.730 6.943 6.680 6.907 38,670,916 +0.04(+0.53%)
Mar 24, 2017 6.898 6.978 6.798 6.871 26,574,576 +0.04(+0.55%)
Mar 23, 2017 6.863 6.918 6.801 6.833 30,363,748 -0.06(-0.80%)
Mar 22, 2017 6.760 6.907 6.728 6.888 36,622,188 +0.13(+1.97%)
Mar 21, 2017 7.149 7.172 6.739 6.756 48,055,712 -0.32(-4.46%)
Mar 20, 2017 7.050 7.121 7.018 7.071 18,872,354 +0.02(+0.30%)
Mar 17, 2017 7.083 7.111 7.046 7.050 18,160,362 -0.02(-0.24%)
Mar 16, 2017 7.119 7.119 7.016 7.067 19,951,202 -0.00(-0.06%)
Mar 15, 2017 6.997 7.125 6.925 7.071 32,794,394 +0.12(+1.75%)
Mar 14, 2017 6.953 6.964 6.866 6.949 27,260,864 -0.05(-0.74%)
Mar 13, 2017 6.954 7.008 6.948 7.001 17,356,118 +0.04(+0.58%)
Mar 10, 2017 6.973 6.999 6.881 6.961 26,456,424 +0.08(+1.09%)
Mar 09, 2017 6.862 6.910 6.773 6.885 22,468,400 +0.02(+0.31%)
Mar 08, 2017 6.846 6.931 6.823 6.864 19,841,640 +0.03(+0.51%)
Mar 07, 2017 6.820 6.921 6.797 6.829 18,171,368 -0.03(-0.50%)
Mar 06, 2017 6.837 6.901 6.784 6.863 19,742,762 -0.05(-0.69%)
Mar 03, 2017 6.859 6.921 6.807 6.911 17,813,632 +0.04(+0.52%)
Mar 02, 2017 6.982 6.982 6.853 6.875 22,045,004 -0.11(-1.58%)
Mar 01, 2017 6.885 7.018 6.853 6.986 32,512,844 +0.22(+3.23%)
Feb 28, 2017 6.821 6.828 6.705 6.767 21,125,534 -0.05(-0.78%)
Feb 27, 2017 6.764 6.824 6.727 6.820 26,879,314 +0.02(+0.30%)
Feb 24, 2017 6.666 6.800 6.662 6.800 26,083,732 +0.04(+0.54%)
Feb 23, 2017 6.867 6.868 6.679 6.764 32,122,062 -0.07(-1.08%)
Feb 22, 2017 6.815 6.855 6.780 6.837 22,047,238 +0.00(+0.01%)
Feb 21, 2017 6.777 6.846 6.761 6.837 34,174,292 +0.11(+1.59%)
Feb 17, 2017 6.730 6.730 6.730 0 +0.08(+1.26%)
Feb 16, 2017 6.668 6.707 6.598 6.646 32,669,518 -0.01(-0.09%)
Feb 15, 2017 6.531 6.665 6.516 6.652 37,740,760 +0.11(+1.72%)
Feb 14, 2017 6.482 6.542 6.422 6.539 32,187,806 +0.06(+0.94%)
Feb 13, 2017 6.426 6.502 6.417 6.478 22,002,964 +0.11(+1.76%)
Feb 10, 2017 6.348 6.394 6.315 6.367 24,613,324 +0.06(+0.99%)
Feb 09, 2017 6.256 6.347 6.247 6.304 26,180,376 +0.06(+1.04%)
Feb 08, 2017 6.183 6.264 6.148 6.239 18,976,030 +0.03(+0.56%)
Feb 07, 2017 6.174 6.247 6.164 6.204 23,839,832 +0.06(+1.03%)
Feb 06, 2017 6.089 6.144 6.072 6.141 21,342,858 +0.02(+0.37%)
Feb 03, 2017 6.090 6.138 6.072 6.119 24,777,342 +0.05(+0.87%)
Feb 02, 2017 6.050 6.123 6.000 6.066 29,731,320 -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.