Breaking News Bar

Business News and Information

Ultrapro QQQ Proshares (NQ: TQQQ )

100.52 USD -0.92 (-0.91%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 100.41 101.52 99.88 100.52 20,446,484 -0.92(-0.91%)
Jan 21, 2021 100.25 102.14 99.00 101.44 23,033,941 -96.52(-48.76%)
Jan 20, 2021 191.71 199.77 191.06 197.96 15,080,059 +12.90(+6.97%)
Jan 19, 2021 181.45 186.07 179.60 185.06 15,027,274 +7.69(+4.34%)
Jan 15, 2021 181.41 183.13 175.08 177.37 17,711,400 -4.42(-2.43%)
Jan 14, 2021 185.50 187.34 180.96 181.79 14,710,453 -2.81(-1.52%)
Jan 13, 2021 181.57 186.19 180.50 184.60 13,524,308 +3.52(+1.94%)
Jan 12, 2021 182.12 184.01 176.40 181.08 18,187,717 -0.79(-0.43%)
Jan 11, 2021 184.81 186.94 180.81 181.87 17,542,558 -8.41(-4.42%)
Jan 08, 2021 187.31 190.88 183.40 190.28 19,101,900 +7.10(+3.88%)
Jan 07, 2021 175.37 184.65 175.35 183.18 15,376,108 +12.34(+7.22%)
Jan 06, 2021 169.90 178.34 168.22 170.84 26,217,849 -7.37(-4.14%)
Jan 05, 2021 172.28 178.55 172.28 178.21 14,684,816 +4.36(+2.51%)
Jan 04, 2021 184.08 184.39 166.83 173.85 24,551,608 -7.95(-4.37%)
Dec 31, 2020 181.80 181.80 181.80 13,064,912 +1.41(+0.78%)
Dec 30, 2020 182.45 183.00 179.27 180.39 13,064,912 -0.03(-0.02%)
Dec 29, 2020 182.35 183.40 178.81 180.42 15,091,293 +0.53(+0.29%)
Dec 28, 2020 179.16 180.76 176.03 179.89 14,552,223 +5.24(+3.00%)
Dec 24, 2020 172.91 175.44 172.72 174.65 9,633,200 +2.24(+1.30%)
Dec 23, 2020 175.04 175.76 172.18 172.41 14,878,365 -2.64(-1.51%)
Dec 22, 2020 175.30 176.71 170.18 175.05 20,039,283 +1.37(+0.79%)
Dec 21, 2020 169.57 174.62 164.68 173.68 25,372,350 -0.65(-0.37%)
Dec 18, 2020 177.56 177.91 170.53 174.33 21,094,500 -1.92(-1.09%)
Dec 17, 2020 175.65 176.68 173.59 176.25 17,339,393 +3.54(+2.05%)
Dec 16, 2020 170.77 174.25 168.98 172.71 17,153,163 +2.85(+1.68%)
Dec 15, 2020 168.58 170.01 164.92 169.86 19,677,789 +5.12(+3.11%)
Dec 14, 2020 163.23 168.05 163.17 164.74 18,249,539 +3.44(+2.13%)
Dec 11, 2020 159.65 161.53 155.90 161.30 21,227,400 -1.14(-0.70%)
Dec 10, 2020 157.04 164.27 155.26 162.44 21,591,231 +1.97(+1.23%)
Dec 09, 2020 171.84 172.26 158.62 160.47 30,482,049 -11.52(-6.70%)
Dec 08, 2020 169.65 172.68 166.61 171.99 16,648,791 +1.56(+0.92%)
Dec 07, 2020 167.90 171.02 167.60 170.43 15,404,563 +2.84(+1.69%)
Dec 04, 2020 165.60 167.84 164.51 167.59 15,886,000 +2.03(+1.23%)
Dec 03, 2020 165.29 168.19 164.35 165.56 19,636,117 +0.67(+0.41%)
Dec 02, 2020 162.21 165.44 159.18 164.89 18,187,109 +0.66(+0.40%)
Dec 01, 2020 161.79 166.95 160.10 164.23 21,256,468 +6.21(+3.93%)
Nov 30, 2020 157.72 158.78 150.58 158.02 22,904,217 +0.81(+0.52%)
Nov 27, 2020 156.04 159.07 155.53 157.21 11,615,900 +4.18(+2.73%)
Nov 25, 2020 151.72 154.01 150.45 153.03 16,084,700 +2.83(+1.88%)
Nov 24, 2020 145.82 151.03 143.07 150.20 19,280,659 +5.90(+4.09%)
Nov 23, 2020 145.82 147.74 140.76 144.30 22,105,509 +0.03(+0.02%)
Nov 20, 2020 147.05 148.27 144.12 144.27 16,249,100 -2.99(-2.03%)
Nov 19, 2020 142.91 147.69 141.96 147.26 19,781,823 +3.56(+2.48%)
Nov 18, 2020 146.26 148.75 143.70 143.70 19,125,037 -3.41(-2.32%)
Nov 17, 2020 148.80 149.36 146.13 147.11 22,710,018 -1.37(-0.92%)
Nov 16, 2020 144.75 149.01 143.74 148.48 26,581,889 +3.34(+2.30%)
Nov 13, 2020 143.78 146.08 140.66 145.14 26,224,300 +3.71(+2.62%)
Nov 12, 2020 144.85 146.92 139.72 141.43 35,837,404 -2.10(-1.46%)
Nov 11, 2020 138.07 144.19 137.48 143.53 31,564,725 +9.04(+6.72%)
Nov 10, 2020 137.14 139.25 130.35 134.49 42,033,092 -7.67(-5.40%)
Nov 09, 2020 155.68 158.38 141.48 142.16 41,196,627 -9.24(-6.10%)
Nov 06, 2020 149.87 152.57 144.06 151.40 33,787,800 +0.51(+0.34%)
Nov 05, 2020 149.66 152.55 147.59 150.89 37,294,409 +10.81(+7.72%)
Nov 04, 2020 135.59 142.64 133.32 140.08 42,087,969 +16.68(+13.52%)
Nov 03, 2020 119.98 126.41 118.60 123.40 33,185,832 +5.91(+5.03%)
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.
 
bottom clear