Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

137.57 USD +3.91 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 105.31 105.99 102.79 102.99 2,591,080 -3.29(-3.10%)
Mar 30, 2015 104.66 106.48 104.59 106.28 3,150,046 +3.69(+3.60%)
Mar 27, 2015 101.41 103.42 100.99 102.59 2,052,992 +0.98(+0.96%)
Mar 26, 2015 100.04 103.23 99.01 101.61 4,094,806 -0.84(-0.82%)
Mar 25, 2015 110.71 110.89 102.45 102.45 3,662,855 -7.69(-6.98%)
Mar 24, 2015 111.25 112.84 110.08 110.14 1,937,029 -1.13(-1.02%)
Mar 23, 2015 111.86 112.73 111.26 111.27 2,064,351 -0.94(-0.84%)
Mar 20, 2015 112.55 113.63 111.97 112.21 2,183,617 +2.28(+2.07%)
Mar 19, 2015 109.78 110.75 109.25 109.93 2,319,325 +0.53(+0.48%)
Mar 18, 2015 105.43 110.82 103.75 109.40 3,481,979 +3.06(+2.88%)
Mar 17, 2015 104.84 106.75 104.15 106.34 2,027,202 +0.59(+0.56%)
Mar 16, 2015 102.98 105.80 102.64 105.75 2,391,171 +3.90(+3.83%)
Mar 13, 2015 102.91 104.13 99.92 101.85 4,127,424 -1.33(-1.29%)
Mar 12, 2015 100.95 103.55 100.77 103.18 2,549,360 +1.94(+1.92%)
Mar 11, 2015 103.33 103.81 101.10 101.24 4,648,461 -1.81(-1.76%)
Mar 10, 2015 106.69 106.75 103.00 103.05 3,995,004 -6.04(-5.54%)
Mar 09, 2015 108.82 109.86 107.45 109.09 2,359,477 +1.04(+0.96%)
Mar 06, 2015 111.58 112.19 107.29 108.05 3,119,301 -3.85(-3.44%)
Mar 05, 2015 112.26 112.95 110.60 111.90 1,922,880 +0.49(+0.44%)
Mar 04, 2015 111.59 112.05 109.75 111.41 2,429,271 -1.25(-1.11%)
Mar 03, 2015 113.30 113.61 111.23 112.66 2,669,152 -1.64(-1.43%)
Mar 02, 2015 111.90 114.39 111.85 114.30 1,853,612 +3.00(+2.70%)
Feb 27, 2015 112.66 112.86 110.76 111.30 1,849,767 -1.49(-1.32%)
Feb 26, 2015 111.42 112.93 110.50 112.79 2,422,428 +1.69(+1.52%)
Feb 25, 2015 111.41 112.73 110.37 111.10 2,343,154 -0.90(-0.80%)
Feb 24, 2015 111.28 112.33 110.27 112.00 2,173,152 +0.23(+0.21%)
Feb 23, 2015 111.26 111.78 110.47 111.77 1,643,817 +0.44(+0.40%)
Feb 20, 2015 108.97 111.54 107.94 111.33 1,891,122 +2.10(+1.92%)
Feb 19, 2015 107.35 109.39 107.30 109.23 1,568,616 +1.62(+1.51%)
Feb 18, 2015 106.79 107.74 106.30 107.61 1,468,084 +0.46(+0.43%)
Feb 17, 2015 106.84 107.33 106.07 107.15 1,722,614 +0.29(+0.27%)
Feb 13, 2015 105.06 106.86 106.86 106.86 2,518,700 +2.63(+2.52%)
Feb 12, 2015 102.52 104.27 102.17 104.23 3,184,491 +3.52(+3.50%)
Feb 11, 2015 99.95 101.32 99.34 100.71 2,534,286 +1.12(+1.12%)
Feb 10, 2015 96.79 99.95 96.26 99.59 2,483,058 +4.55(+4.79%)
Feb 09, 2015 94.95 96.46 94.45 95.04 1,990,777 -1.06(-1.10%)
Feb 06, 2015 98.30 98.95 95.03 96.10 2,573,496 -1.78(-1.82%)
Feb 05, 2015 96.03 98.01 95.44 97.88 2,088,305 +2.53(+2.65%)
Feb 04, 2015 94.40 97.28 94.15 95.35 2,589,943 -0.25(-0.26%)
Feb 03, 2015 93.84 95.83 92.18 95.60 3,795,588 +2.54(+2.73%)
Feb 02, 2015 91.17 93.20 86.98 93.06 4,130,108 +2.38(+2.62%)
Jan 30, 2015 92.49 94.22 90.26 90.68 4,546,254 -2.13(-2.30%)
Jan 29, 2015 89.89 93.26 87.60 92.81 3,671,523 +2.61(+2.89%)
Jan 28, 2015 95.99 96.30 90.14 90.20 3,925,237 -1.58(-1.72%)
Jan 27, 2015 94.75 94.81 92.05 91.78 4,650,619 -7.70(-7.74%)
Jan 26, 2015 99.40 99.90 97.82 99.48 2,096,600 -0.22(-0.22%)
Jan 23, 2015 99.04 100.59 98.14 99.70 2,965,796 +0.66(+0.67%)
Jan 22, 2015 95.00 99.30 92.48 99.04 3,383,759 +5.22(+5.57%)
Jan 21, 2015 91.56 95.08 90.64 93.82 2,779,854 +1.42(+1.53%)
Jan 20, 2015 91.92 93.07 88.84 92.40 2,952,165 +2.00(+2.21%)
Jan 16, 2015 86.86 90.62 86.43 90.40 2,954,131 +3.11(+3.56%)
Jan 15, 2015 91.94 92.45 86.91 87.29 4,077,320 -3.61(-3.97%)
Jan 14, 2015 89.39 92.13 88.34 90.90 4,494,844 -1.42(-1.54%)
Jan 13, 2015 95.01 97.98 90.10 92.32 4,155,522 -0.08(-0.09%)
Jan 12, 2015 95.97 96.22 91.64 92.40 3,438,703 -2.93(-3.07%)
Jan 09, 2015 98.21 98.32 93.71 95.33 3,779,608 -1.97(-2.02%)
Jan 08, 2015 94.42 97.85 94.10 97.30 3,015,570 +5.25(+5.70%)
Jan 07, 2015 90.33 92.64 89.72 92.05 2,857,894 +3.41(+3.85%)
Jan 06, 2015 92.63 93.17 87.37 88.64 3,512,046 -3.66(-3.97%)
Jan 05, 2015 95.25 95.60 91.50 92.30 2,639,178 -4.35(-4.50%)
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