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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.26 -0.02 (-0.03%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 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 (%)
Sep 29, 2017 9.122 9.278 9.049 9.259 45,372,596 +0.19(+2.12%)
Sep 28, 2017 9.017 9.093 8.950 9.067 33,042,210 -0.02(-0.17%)
Sep 27, 2017 9.179 8.914 9.082 57,208,820 +0.24(+2.71%)
Sep 26, 2017 8.910 8.958 8.750 8.842 48,823,712 +0.06(+0.68%)
Sep 25, 2017 8.956 8.969 8.643 8.782 69,644,496 -0.28(-3.14%)
Sep 22, 2017 9.000 9.103 8.976 9.067 31,962,794 -0.02(-0.25%)
Sep 21, 2017 9.243 8.995 9.089 43,612,220 -0.18(-1.92%)
Sep 20, 2017 9.341 9.368 9.049 9.268 55,139,916 -0.08(-0.83%)
Sep 19, 2017 9.350 9.389 9.254 9.346 29,263,762 +0.04(+0.43%)
Sep 18, 2017 9.369 9.459 9.218 9.306 47,039,648 -0.02(-0.24%)
Sep 15, 2017 9.244 9.442 9.196 9.329 40,753,636 +0.07(+0.81%)
Sep 14, 2017 9.309 9.385 9.230 9.254 37,719,152 -0.16(-1.69%)
Sep 13, 2017 9.320 9.415 9.282 9.413 26,492,788 +0.04(+0.41%)
Sep 12, 2017 9.414 9.244 9.374 37,715,192 +0.08(+0.85%)
Sep 11, 2017 9.212 9.354 9.209 9.295 43,791,588 +0.29(+3.18%)
Sep 08, 2017 9.201 9.217 8.975 9.008 42,492,688 -0.23(-2.47%)
Sep 07, 2017 9.233 9.312 9.141 9.236 37,985,624 +0.06(+0.62%)
Sep 06, 2017 9.174 9.241 8.984 9.179 43,969,588 +0.08(+0.86%)
Sep 05, 2017 9.262 9.326 8.888 9.101 66,445,500 -0.25(-2.68%)
Sep 01, 2017 9.429 9.465 9.279 9.351 36,505,704 -0.01(-0.07%)
Aug 31, 2017 9.173 9.391 9.158 9.358 54,435,624 +0.26(+2.84%)
Aug 30, 2017 8.810 9.141 8.794 9.099 54,480,936 +0.30(+3.46%)
Aug 29, 2017 8.461 8.833 8.441 8.794 43,488,416 +0.11(+1.23%)
Aug 28, 2017 8.688 8.751 8.607 8.688 33,837,840 +0.08(+0.88%)
Aug 25, 2017 8.759 8.833 8.580 8.612 47,621,024 -0.06(-0.67%)
Aug 24, 2017 8.807 8.828 8.517 8.670 49,946,504 -0.07(-0.83%)
Aug 23, 2017 8.697 8.804 8.686 8.743 43,147,760 -0.10(-1.12%)
Aug 22, 2017 8.590 8.868 8.586 8.842 48,425,344 +0.38(+4.45%)
Aug 21, 2017 8.495 8.545 8.299 8.465 44,419,056 -0.02(-0.18%)
Aug 18, 2017 8.524 8.664 8.388 8.481 66,763,392 -0.03(-0.35%)
Aug 17, 2017 8.958 9.002 8.509 8.511 81,455,264 -0.56(-6.15%)
Aug 16, 2017 9.085 9.194 8.978 9.068 50,658,768 +0.05(+0.52%)
Aug 15, 2017 9.055 9.074 8.948 9.021 37,125,336 +0.02(+0.18%)
Aug 14, 2017 8.870 9.044 8.867 9.005 48,923,748 +0.34(+3.89%)
Aug 11, 2017 8.516 8.726 8.456 8.668 54,125,360 +0.19(+2.29%)
Aug 10, 2017 8.910 8.927 8.453 8.474 83,946,656 -0.59(-6.49%)
Aug 09, 2017 8.876 9.074 8.812 9.063 50,905,212 -0.04(-0.39%)
Aug 08, 2017 9.092 9.320 9.021 9.098 53,313,428 -0.03(-0.37%)
Aug 07, 2017 9.026 9.147 8.987 9.132 28,185,888 +0.16(+1.77%)
Aug 04, 2017 8.991 9.042 8.871 8.974 36,756,208 +0.03(+0.39%)
Aug 03, 2017 9.067 9.070 8.883 8.939 37,315,956 -0.09(-1.04%)
Aug 02, 2017 9.136 9.145 8.789 9.033 56,726,392 +0.07(+0.73%)
Aug 01, 2017 8.998 9.005 8.886 8.967 31,411,846 +0.06(+0.65%)
Jul 31, 2017 9.100 9.135 8.849 8.909 45,573,188 -0.12(-1.30%)
Jul 28, 2017 8.896 9.068 8.839 9.026 36,002,236 -0.03(-0.32%)
Jul 27, 2017 9.406 9.425 8.725 9.055 97,121,448 -0.16(-1.78%)
Jul 26, 2017 9.196 9.237 9.158 9.220 31,061,870 +0.08(+0.90%)
Jul 25, 2017 9.115 9.199 9.059 9.138 48,388,720 -0.06(-0.67%)
Jul 24, 2017 9.079 9.223 9.050 9.200 45,587,340 +0.12(+1.30%)
Jul 21, 2017 8.982 9.082 8.941 9.081 44,688,180 -0.01(-0.15%)
Jul 20, 2017 9.128 9.146 8.980 9.095 55,741,804 +0.03(+0.38%)
Jul 19, 2017 8.975 9.095 8.969 9.061 53,450,124 +0.16(+1.83%)
Jul 18, 2017 8.707 8.907 8.631 8.898 43,248,068 +0.17(+1.99%)
Jul 17, 2017 8.748 8.824 8.682 8.725 51,678,188 +0.00(+0.06%)
Jul 14, 2017 8.620 8.751 8.552 8.720 43,515,616 +0.20(+2.35%)
Jul 13, 2017 8.497 8.580 8.452 8.520 46,970,716 +0.06(+0.66%)
Jul 12, 2017 8.378 8.490 8.333 8.464 54,077,912 +0.29(+3.56%)
Jul 11, 2017 8.071 8.203 7.980 8.173 55,808,104 +0.07(+0.82%)
Jul 10, 2017 7.970 8.165 7.906 8.106 47,338,216 +0.17(+2.09%)
Jul 07, 2017 7.786 8.015 7.780 7.940 46,079,788 +0.23(+3.00%)
Jul 06, 2017 7.735 7.836 7.620 7.709 54,588,340 -0.21(-2.64%)
Jul 05, 2017 7.758 7.982 7.687 7.918 58,622,056 +0.22(+2.85%)
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.