Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

137.29 USD -4.50 (-3.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 67.41 68.58 65.43 67.06 2,857,320 -0.34(-0.50%)
Feb 27, 2014 66.17 67.61 65.86 67.40 1,829,824 +1.30(+1.97%)
Feb 26, 2014 66.90 67.45 65.36 66.10 1,722,919 -0.22(-0.33%)
Feb 25, 2014 66.83 67.22 65.69 66.32 1,931,945 -0.24(-0.36%)
Feb 24, 2014 65.78 67.44 65.60 66.56 2,071,346 +1.15(+1.76%)
Feb 21, 2014 66.37 66.67 65.28 65.41 1,749,699 -0.34(-0.52%)
Feb 20, 2014 64.96 66.14 64.18 65.75 2,135,829 +0.94(+1.45%)
Feb 19, 2014 65.87 66.31 64.46 64.81 2,844,373 -1.45(-2.19%)
Feb 18, 2014 65.57 66.61 65.12 66.26 1,443,577 +1.02(+1.56%)
Feb 14, 2014 64.96 65.24 65.24 65.24 1,976,600 +0.19(+0.29%)
Feb 13, 2014 62.06 65.05 62.04 65.05 2,218,524 +1.63(+2.57%)
Feb 12, 2014 63.50 63.90 62.92 63.42 2,252,759 +0.30(+0.48%)
Feb 11, 2014 61.38 63.47 61.23 63.12 2,446,956 +2.09(+3.42%)
Feb 10, 2014 59.96 61.11 59.83 61.03 1,732,733 +1.10(+1.84%)
Feb 07, 2014 57.91 60.11 57.42 59.93 2,335,558 +3.02(+5.31%)
Feb 06, 2014 55.37 57.15 55.28 56.91 1,539,749 +2.10(+3.83%)
Feb 05, 2014 54.75 55.45 53.00 54.81 2,260,029 -0.51(-0.92%)
Feb 04, 2014 54.93 55.93 54.45 55.32 1,887,875 +1.06(+1.95%)
Feb 03, 2014 57.79 58.62 53.67 54.26 3,828,455 -3.85(-6.63%)
Jan 31, 2014 56.62 58.95 56.46 58.11 1,762,160 -0.41(-0.70%)
Jan 30, 2014 57.59 59.17 57.39 58.52 2,421,954 +2.93(+5.27%)
Jan 29, 2014 55.88 57.13 55.18 55.59 2,839,838 -1.81(-3.15%)
Jan 28, 2014 56.53 57.55 56.30 57.40 2,279,255 -0.02(-0.03%)
Jan 27, 2014 59.21 59.49 56.20 57.42 3,681,204 -1.72(-2.91%)
Jan 24, 2014 61.93 62.26 59.13 59.14 3,103,872 -66.59(-52.96%)
Jan 23, 2014 125.94 126.00 123.20 125.73 2,688,600 -1.53(-1.20%)
Jan 22, 2014 127.07 128.00 126.00 127.26 813,688 +1.17(+0.93%)
Jan 21, 2014 125.68 126.30 123.02 126.09 915,292 +2.76(+2.24%)
Jan 17, 2014 124.37 123.33 123.33 123.33 1,759,600 -2.23(-1.78%)
Jan 16, 2014 125.13 126.03 124.51 125.56 734,248 +0.26(+0.21%)
Jan 15, 2014 122.44 126.16 123.62 125.30 1,255,488 +2.86(+2.34%)
Jan 14, 2014 117.03 122.68 117.00 122.44 1,436,478 +6.63(+5.72%)
Jan 13, 2014 120.71 121.96 114.45 115.81 1,801,775 -5.39(-4.45%)
Jan 10, 2014 120.98 121.61 118.28 121.20 1,249,848 +1.20(+1.00%)
Jan 09, 2014 122.53 122.66 118.82 120.00 1,099,583 -1.25(-1.03%)
Jan 08, 2014 120.53 122.27 119.76 121.25 970,436 +0.90(+0.75%)
Jan 07, 2014 118.83 121.00 118.23 120.35 960,244 +3.04(+2.59%)
Jan 06, 2014 118.67 119.04 115.94 117.31 1,311,499 -1.26(-1.06%)
Jan 03, 2014 121.19 121.53 118.50 118.57 1,016,523 -2.64(-2.18%)
Jan 02, 2014 122.41 122.50 120.14 121.21 1,030,801 -2.90(-2.34%)
Dec 31, 2013 122.43 124.11 124.11 124.11 1,337,000 +2.39(+1.96%)
Dec 30, 2013 121.72 122.25 120.75 121.72 552,064 -0.64(-0.52%)
Dec 27, 2013 123.68 123.90 121.88 122.36 770,613 -0.90(-0.73%)
Dec 26, 2013 122.65 123.54 122.01 123.26 581,331 +1.19(+0.97%)
Dec 24, 2013 121.91 122.27 121.32 122.07 395,886 +0.17(+0.14%)
Dec 23, 2013 121.01 121.90 120.02 121.90 1,170,754 +3.82(+3.24%)
Dec 20, 2013 115.22 118.90 115.10 118.08 1,185,338 +3.45(+3.01%)
Dec 19, 2013 115.00 115.11 113.16 114.63 1,219,733 -1.04(-0.90%)
Dec 18, 2013 112.10 115.95 107.26 115.67 1,674,211 +3.86(+3.45%)
Dec 17, 2013 112.54 113.24 111.15 111.81 760,030 -0.71(-0.63%)
Dec 16, 2013 112.30 114.36 112.03 112.52 780,743 +1.90(+1.72%)
Dec 13, 2013 112.62 112.79 110.04 110.62 846,058 -0.53(-0.48%)
Dec 12, 2013 112.10 112.88 110.80 111.15 1,115,949 -0.91(-0.81%)
Dec 11, 2013 116.39 116.89 111.46 112.06 1,550,527 -4.35(-3.74%)
Dec 10, 2013 116.03 117.07 115.76 116.41 968,761 -0.21(-0.18%)
Dec 09, 2013 116.59 117.40 116.07 116.62 1,172,730 +1.38(+1.20%)
Dec 06, 2013 115.63 115.97 113.64 115.24 0 +2.33(+2.06%)
Dec 05, 2013 113.63 113.91 111.96 112.91 0 -0.35(-0.31%)
Dec 04, 2013 111.55 114.38 110.45 113.26 0 +0.29(+0.26%)
Dec 03, 2013 112.99 113.67 111.66 112.97 0 -0.33(-0.29%)
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