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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.13 -0.45 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 1.151 1.163 1.133 1.133 84,171,912 -0.00(-0.37%)
Feb 27, 2013 1.105 1.158 1.100 1.138 88,051,888 +0.03(+3.04%)
Feb 26, 2013 1.098 1.111 1.075 1.104 86,790,664 -0.03(-2.57%)
Feb 22, 2013 1.120 1.134 1.108 1.133 68,200,344 +0.03(+2.94%)
Feb 21, 2013 1.126 1.128 1.089 1.101 136,479,072 -0.04(-3.25%)
Feb 20, 2013 1.192 1.193 1.138 1.138 84,475,408 -0.05(-4.56%)
Feb 19, 2013 1.175 1.193 1.173 1.192 65,583,472 +0.03(+2.18%)
Feb 15, 2013 1.178 1.186 1.158 1.167 61,103,876 -0.01(-0.86%)
Feb 14, 2013 1.163 1.183 1.161 1.177 70,584,296 -0.00(-0.21%)
Feb 13, 2013 1.176 1.192 1.168 1.179 96,242,840 +0.01(+1.16%)
Feb 12, 2013 1.177 1.184 1.163 1.166 66,765,952 -0.01(-1.17%)
Feb 11, 2013 1.183 1.184 1.170 1.179 57,161,680 -0.00(-0.03%)
Feb 08, 2013 1.164 1.187 1.161 1.180 105,071,208 +0.03(+3.04%)
Feb 07, 2013 1.146 1.149 1.108 1.145 112,613,864 +0.00(+0.25%)
Feb 06, 2013 1.141 1.157 1.132 1.142 129,305,504 +0.04(+3.42%)
Feb 04, 2013 1.144 1.155 1.104 1.104 141,286,560 -0.06(-5.09%)
Feb 01, 2013 1.150 1.171 1.136 1.164 147,387,904 +0.04(+3.28%)
Jan 31, 2013 1.132 1.150 1.123 1.127 104,781,760 -0.01(-0.64%)
Jan 30, 2013 1.148 1.156 1.126 1.134 81,952,320 -0.01(-0.55%)
Jan 29, 2013 1.136 1.148 1.113 1.140 110,200,680 +0.00(+0.00%)
Jan 28, 2013 1.134 1.152 1.129 1.140 128,591,920 +0.01(+0.71%)
Jan 25, 2013 1.127 1.142 1.120 1.132 87,844,392 +0.02(+1.49%)
Jan 24, 2013 1.116 1.148 1.111 1.116 126,806,256 -0.05(-3.98%)
Jan 23, 2013 1.162 1.174 1.157 1.162 114,528,280 +0.02(+1.63%)
Jan 22, 2013 1.142 1.145 1.120 1.143 130,059,944 +0.00(+0.41%)
Jan 18, 2013 1.134 1.141 1.122 1.139 106,227,080 -0.01(-0.57%)
Jan 17, 2013 1.143 1.158 1.137 1.145 118,817,200 +0.02(+1.54%)
Jan 16, 2013 1.122 1.140 1.115 1.128 78,424,864 +0.01(+1.12%)
Jan 15, 2013 1.116 1.120 1.101 1.115 111,721,976 -0.02(-1.48%)
Jan 14, 2013 1.129 1.141 1.118 1.132 75,826,592 -0.01(-1.29%)
Jan 11, 2013 1.141 1.149 1.135 1.147 54,564,548 +0.00(+0.37%)
Jan 10, 2013 1.145 1.148 1.112 1.143 121,359,680 +0.02(+1.76%)
Jan 09, 2013 1.115 1.132 1.113 1.123 79,339,208 +0.01(+1.02%)
Jan 08, 2013 1.116 1.125 1.093 1.111 90,174,288 -0.01(-0.58%)
Jan 07, 2013 1.107 1.122 1.097 1.118 94,191,368 +0.00(+0.11%)
Jan 04, 2013 1.129 1.129 1.108 1.117 78,427,088 -0.01(-0.99%)
Jan 03, 2013 1.144 1.152 1.117 1.128 160,094,752 -0.02(-1.45%)
Jan 02, 2013 1.127 1.146 1.110 1.144 182,138,400 +0.11(+10.14%)
Dec 31, 2012 0.9779 1.052 0.9737 1.039 215,438,432 +0.06(+5.74%)
Dec 28, 2012 0.9911 1.013 0.9826 0.9826 84,786,376 -0.03(-2.90%)
Dec 27, 2012 1.019 1.023 0.9743 1.012 158,547,248 -0.01(-0.56%)
Dec 26, 2012 1.045 1.050 1.007 1.018 81,693,640 -0.02(-2.37%)
Dec 24, 2012 1.046 1.047 1.037 1.042 27,066,126 -0.01(-0.85%)
Dec 21, 2012 1.035 1.055 1.021 1.051 173,504,368 -0.03(-3.11%)
Dec 20, 2012 1.091 1.093 1.069 1.085 149,641,184 +0.00(+0.07%)
Dec 19, 2012 1.109 1.110 1.083 1.084 186,140,144 -0.02(-1.43%)
Dec 18, 2012 1.067 1.104 1.059 1.100 235,077,776 +0.05(+4.64%)
Dec 17, 2012 1.013 1.052 1.010 1.051 99,516,960 +0.04(+3.90%)
Dec 14, 2012 1.021 1.030 1.001 1.012 141,280,368 -0.03(-2.84%)
Dec 13, 2012 1.060 1.082 1.027 1.041 174,378,048 -0.02(-2.26%)
Dec 12, 2012 1.089 1.090 1.057 1.065 155,195,424 -0.01(-0.68%)
Dec 11, 2012 1.056 1.091 1.052 1.073 177,740,064 +0.04(+3.86%)
Dec 10, 2012 1.016 1.048 1.015 1.033 108,420,552 +0.01(+0.89%)
Dec 07, 2012 1.059 1.061 1.014 1.024 124,059,400 -0.02(-1.71%)
Dec 06, 2012 1.013 1.050 1.005 1.041 157,787,328 +0.02(+1.84%)
Dec 05, 2012 1.054 1.054 1.006 1.023 224,954,160 -0.03(-3.08%)
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.