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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

76.45 +2.28 (+3.07%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 17, 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 9.157 9.314 9.084 9.294 45,199,868 +0.19(+2.12%)
Sep 28, 2017 9.051 9.127 8.984 9.101 32,916,422 -0.02(-0.17%)
Sep 27, 2017 9.214 8.948 9.117 56,991,028 +0.24(+2.71%)
Sep 26, 2017 8.944 8.992 8.783 8.876 48,637,844 +0.06(+0.68%)
Sep 25, 2017 8.990 9.004 8.676 8.816 69,379,368 -0.29(-3.14%)
Sep 22, 2017 9.034 9.138 9.010 9.101 31,841,116 -0.02(-0.25%)
Sep 21, 2017 9.279 9.030 9.124 43,446,192 -0.18(-1.92%)
Sep 20, 2017 9.376 9.404 9.084 9.303 54,930,004 -0.08(-0.83%)
Sep 19, 2017 9.385 9.425 9.289 9.381 29,152,358 +0.04(+0.43%)
Sep 18, 2017 9.405 9.495 9.254 9.341 46,860,572 -0.02(-0.24%)
Sep 15, 2017 9.280 9.478 9.232 9.364 40,598,492 +0.07(+0.81%)
Sep 14, 2017 9.345 9.421 9.266 9.289 37,575,560 -0.16(-1.69%)
Sep 13, 2017 9.355 9.451 9.318 9.449 26,391,934 +0.04(+0.41%)
Sep 12, 2017 9.450 9.280 9.410 37,571,612 +0.08(+0.85%)
Sep 11, 2017 9.247 9.390 9.244 9.331 43,624,880 +0.29(+3.18%)
Sep 08, 2017 9.236 9.253 9.009 9.043 42,330,924 -0.23(-2.47%)
Sep 07, 2017 9.268 9.347 9.176 9.271 37,841,020 +0.06(+0.62%)
Sep 06, 2017 9.209 9.276 9.018 9.214 43,802,200 +0.08(+0.86%)
Sep 05, 2017 9.297 9.361 8.922 9.136 66,192,548 -0.25(-2.68%)
Sep 01, 2017 9.465 9.501 9.315 9.387 36,366,732 -0.01(-0.07%)
Aug 31, 2017 9.208 9.427 9.193 9.393 54,228,392 +0.26(+2.84%)
Aug 30, 2017 8.844 9.175 8.828 9.134 54,273,532 +0.31(+3.46%)
Aug 29, 2017 8.494 8.867 8.473 8.828 43,322,860 +0.11(+1.23%)
Aug 28, 2017 8.721 8.784 8.640 8.721 33,709,024 +0.08(+0.88%)
Aug 25, 2017 8.792 8.866 8.613 8.645 47,439,736 -0.06(-0.67%)
Aug 24, 2017 8.841 8.861 8.550 8.704 49,756,360 -0.07(-0.83%)
Aug 23, 2017 8.730 8.838 8.719 8.777 42,983,500 -0.10(-1.12%)
Aug 22, 2017 8.623 8.902 8.619 8.876 48,240,992 +0.38(+4.45%)
Aug 21, 2017 8.528 8.578 8.330 8.498 44,249,956 -0.02(-0.18%)
Aug 18, 2017 8.556 8.697 8.420 8.513 66,509,232 -0.03(-0.35%)
Aug 17, 2017 8.992 9.036 8.542 8.543 81,145,168 -0.56(-6.15%)
Aug 16, 2017 9.119 9.229 9.013 9.103 50,465,912 +0.05(+0.52%)
Aug 15, 2017 9.090 9.108 8.982 9.056 36,984,004 +0.02(+0.18%)
Aug 14, 2017 8.904 9.079 8.901 9.040 48,737,500 +0.34(+3.89%)
Aug 11, 2017 8.548 8.759 8.488 8.701 53,919,308 +0.19(+2.29%)
Aug 10, 2017 8.944 8.961 8.486 8.507 83,627,080 -0.59(-6.49%)
Aug 09, 2017 8.909 9.109 8.846 9.097 50,711,420 -0.04(-0.39%)
Aug 08, 2017 9.127 9.355 9.055 9.133 53,110,468 -0.03(-0.37%)
Aug 07, 2017 9.061 9.182 9.022 9.167 28,078,588 +0.16(+1.77%)
Aug 04, 2017 9.026 9.076 8.905 9.008 36,616,284 +0.03(+0.39%)
Aug 03, 2017 9.101 9.105 8.917 8.973 37,173,900 -0.09(-1.04%)
Aug 02, 2017 9.171 9.180 8.822 9.067 56,510,440 +0.07(+0.73%)
Aug 01, 2017 9.032 9.040 8.920 9.001 31,292,264 +0.06(+0.65%)
Jul 31, 2017 9.135 9.170 8.883 8.943 45,399,696 -0.12(-1.30%)
Jul 28, 2017 8.930 9.102 8.873 9.061 35,865,180 -0.03(-0.32%)
Jul 27, 2017 9.441 9.461 8.758 9.090 96,751,720 -0.17(-1.78%)
Jul 26, 2017 9.232 9.272 9.193 9.255 30,943,622 +0.08(+0.90%)
Jul 25, 2017 9.149 9.234 9.094 9.173 48,204,508 -0.06(-0.67%)
Jul 24, 2017 9.114 9.258 9.084 9.235 45,413,796 +0.12(+1.30%)
Jul 21, 2017 9.017 9.117 8.975 9.116 44,518,056 -0.01(-0.15%)
Jul 20, 2017 9.162 9.181 9.014 9.130 55,529,600 +0.03(+0.38%)
Jul 19, 2017 9.009 9.130 9.003 9.096 53,246,644 +0.16(+1.83%)
Jul 18, 2017 8.740 8.941 8.664 8.932 43,083,428 +0.17(+1.99%)
Jul 17, 2017 8.782 8.857 8.715 8.758 51,481,452 +0.00(+0.06%)
Jul 14, 2017 8.653 8.784 8.585 8.753 43,349,956 +0.20(+2.35%)
Jul 13, 2017 8.530 8.612 8.485 8.552 46,791,904 +0.06(+0.66%)
Jul 12, 2017 8.410 8.522 8.364 8.496 53,872,044 +0.29(+3.56%)
Jul 11, 2017 8.102 8.235 8.011 8.204 55,595,648 +0.07(+0.82%)
Jul 10, 2017 8.001 8.196 7.937 8.137 47,158,004 +0.17(+2.09%)
Jul 07, 2017 7.815 8.046 7.810 7.971 45,904,368 +0.23(+3.00%)
Jul 06, 2017 7.765 7.866 7.649 7.739 54,380,528 -0.21(-2.64%)
Jul 05, 2017 7.788 8.012 7.716 7.949 58,398,888 +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.