Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.00 -0.28 (-0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.698 8.717 8.478 8.609 49,699,376 -0.01(-0.12%)
May 30, 2017 8.581 8.651 8.572 8.619 28,370,858 +0.02(+0.21%)
May 26, 2017 8.559 8.611 8.526 8.602 28,204,014 +0.04(+0.43%)
May 25, 2017 8.437 8.620 8.384 8.565 44,974,200 +0.22(+2.63%)
May 24, 2017 8.301 8.355 8.236 8.346 33,665,272 +0.11(+1.38%)
May 23, 2017 8.279 8.282 8.170 8.232 35,381,804 +0.02(+0.25%)
May 22, 2017 8.060 8.222 8.051 8.212 33,538,878 +0.21(+2.59%)
May 19, 2017 7.986 8.107 7.979 8.004 37,453,604 +0.10(+1.21%)
May 18, 2017 7.702 7.985 7.680 7.909 61,889,400 +0.20(+2.53%)
May 17, 2017 8.149 8.192 7.703 7.713 71,927,280 -0.63(-7.57%)
May 16, 2017 8.299 8.346 8.233 8.345 39,402,344 +0.10(+1.26%)
May 15, 2017 8.173 8.255 8.152 8.241 35,649,684 +0.08(+0.93%)
May 12, 2017 8.123 8.170 8.102 8.165 30,097,286 +0.05(+0.65%)
May 11, 2017 8.066 8.116 7.952 8.112 32,060,844 -0.02(-0.24%)
May 10, 2017 8.128 8.139 8.046 8.132 28,827,842 +0.01(+0.16%)
May 09, 2017 8.068 8.171 8.051 8.119 38,906,924 +0.09(+1.10%)
May 08, 2017 7.995 8.034 7.946 8.030 31,454,022 +0.05(+0.60%)
May 05, 2017 7.953 7.982 7.868 7.982 28,024,400 +0.09(+1.09%)
May 04, 2017 7.893 7.929 7.817 7.897 37,308,148 +0.01(+0.10%)
May 03, 2017 7.918 7.919 7.824 7.888 37,793,228 -0.08(-0.99%)
May 02, 2017 7.959 7.978 7.898 7.967 31,026,628 +0.05(+0.59%)
May 01, 2017 7.797 7.960 7.787 7.920 33,211,362 +0.19(+2.52%)
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%)
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.