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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

52.73 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 30, 2012 1.178 1.185 1.161 1.164 49,275,248 -0.02(-2.08%)
Apr 27, 2012 1.183 1.201 1.165 1.188 53,763,580 +0.02(+1.71%)
Apr 26, 2012 1.146 1.176 1.143 1.168 73,005,728 +0.02(+1.79%)
Apr 25, 2012 1.129 1.150 1.124 1.148 78,088,296 +0.08(+7.94%)
Apr 24, 2012 1.076 1.088 1.050 1.063 66,450,960 -0.02(-1.77%)
Apr 23, 2012 1.082 1.086 1.052 1.083 71,808,896 -0.03(-2.52%)
Apr 20, 2012 1.139 1.154 1.107 1.110 87,633,320 -0.01(-1.08%)
Apr 19, 2012 1.148 1.189 1.108 1.123 102,069,656 -0.04(-3.23%)
Apr 18, 2012 1.158 1.180 1.149 1.160 65,687,996 -0.01(-0.73%)
Apr 17, 2012 1.117 1.179 1.111 1.169 96,918,616 +0.07(+5.90%)
Apr 16, 2012 1.158 1.159 1.092 1.104 102,727,640 -0.04(-3.15%)
Apr 13, 2012 1.181 1.182 1.139 1.139 93,932,784 -0.05(-4.52%)
Apr 12, 2012 1.161 1.198 1.158 1.193 91,357,712 +0.04(+3.35%)
Apr 11, 2012 1.170 1.178 1.146 1.155 86,493,160 +0.02(+1.45%)
Apr 10, 2012 1.194 1.208 1.127 1.138 150,321,120 -0.06(-4.83%)
Apr 09, 2012 1.178 1.211 1.172 1.196 73,732,088 -0.03(-2.30%)
Apr 05, 2012 1.196 1.227 1.192 1.224 79,244,888 +0.02(+1.83%)
Apr 04, 2012 1.224 1.227 1.181 1.202 105,115,104 -0.05(-4.08%)
Apr 03, 2012 1.259 1.270 1.232 1.253 85,827,304 +0.00(+0.01%)
Apr 02, 2012 1.213 1.259 1.206 1.253 64,233,896 +0.04(+3.05%)
Mar 30, 2012 1.240 1.241 1.202 1.216 64,751,784 -0.01(-0.70%)
Mar 29, 2012 1.220 1.237 1.197 1.225 88,252,544 -0.01(-1.03%)
Mar 28, 2012 1.254 1.269 1.215 1.237 97,540,984 -0.01(-1.17%)
Mar 27, 2012 1.248 1.268 1.248 1.252 91,845,096 +0.00(+0.38%)
Mar 26, 2012 1.207 1.247 1.206 1.247 81,236,456 +0.06(+5.22%)
Mar 23, 2012 1.192 1.192 1.165 1.185 80,695,248 -0.00(-0.14%)
Mar 22, 2012 1.173 1.195 1.172 1.187 109,152,936 -0.01(-0.60%)
Mar 21, 2012 1.196 1.214 1.190 1.194 80,223,504 -0.00(-0.03%)
Mar 20, 2012 1.170 1.198 1.160 1.195 94,485,504 +0.01(+0.55%)
Mar 19, 2012 1.168 1.196 1.160 1.188 98,359,824 +0.03(+2.18%)
Mar 16, 2012 1.171 1.171 1.155 1.163 70,860,192 -0.00(-0.22%)
Mar 15, 2012 1.166 1.172 1.149 1.165 100,792,640 +0.01(+0.76%)
Mar 14, 2012 1.147 1.168 1.135 1.156 124,538,960 +0.01(+1.12%)
Mar 13, 2012 1.102 1.144 1.094 1.144 98,107,080 +0.06(+5.63%)
Mar 12, 2012 1.080 1.086 1.067 1.083 77,619,696 +0.00(+0.16%)
Mar 09, 2012 1.074 1.087 1.072 1.081 79,387,736 +0.01(+1.21%)
Mar 08, 2012 1.053 1.077 1.047 1.068 63,922,612 +0.03(+3.17%)
Mar 07, 2012 1.026 1.042 1.022 1.035 95,940,288 +0.02(+2.27%)
Mar 06, 2012 1.013 1.018 0.9955 1.012 110,389,712 -0.03(-2.87%)
Mar 05, 2012 1.074 1.078 1.032 1.042 125,254,896 -0.03(-3.12%)
Mar 02, 2012 1.075 1.086 1.066 1.076 85,204,344 -0.00(-0.30%)
Mar 01, 2012 1.066 1.081 1.056 1.079 120,084,872 +0.03(+2.43%)
Feb 29, 2012 1.071 1.080 1.043 1.053 136,347,088 -0.01(-1.31%)
Feb 28, 2012 1.038 1.067 1.035 1.067 98,366,912 +0.03(+2.99%)
Feb 27, 2012 1.014 1.046 1.002 1.036 94,697,712 +0.00(+0.48%)
Feb 24, 2012 1.030 1.037 1.024 1.031 68,967,104 +0.01(+0.98%)
Feb 23, 2012 1.006 1.024 0.9910 1.021 107,627,408 +0.02(+1.90%)
Feb 22, 2012 1.010 1.018 0.9974 1.002 64,241,372 -0.01(-1.32%)
Feb 21, 2012 1.011 1.029 0.9965 1.016 84,217,168 +0.01(+0.85%)
Feb 17, 2012 1.017 1.019 0.9941 1.007 82,991,904 -0.01(-0.85%)
Feb 16, 2012 0.9780 1.020 0.9700 1.016 129,199,464 +0.04(+4.18%)
Feb 15, 2012 1.012 1.028 0.9718 0.9751 196,679,808 -0.02(-2.23%)
Feb 14, 2012 0.9831 0.9973 0.9731 0.9973 88,944,272 +0.01(+0.87%)
Feb 13, 2012 0.9843 0.9932 0.9718 0.9887 81,486,248 +0.03(+2.70%)
Feb 10, 2012 0.9630 0.9709 0.9528 0.9628 99,819,440 -0.02(-2.14%)
Feb 09, 2012 0.9729 0.9870 0.9566 0.9838 78,157,848 +0.02(+2.22%)
Feb 08, 2012 0.9481 0.9625 0.9379 0.9625 79,346,712 +0.02(+1.66%)
Feb 07, 2012 0.9402 0.9532 0.9274 0.9467 66,696,816 +0.00(+0.43%)
Feb 06, 2012 0.9329 0.9427 0.9264 0.9426 67,037,516 -0.00(-0.10%)
Feb 03, 2012 0.9326 0.9468 0.9277 0.9436 79,507,176 +0.04(+3.98%)
Feb 02, 2012 0.9071 0.9156 0.8963 0.9075 74,248,504 +0.01(+1.03%)
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.