Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

133.49 USD -8.75 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 125.22 125.81 117.71 118.02 230,436 -7.39(-5.89%)
Apr 29, 2010 120.98 126.01 120.97 125.41 220,692 +6.09(+5.10%)
Apr 28, 2010 120.87 120.99 116.43 119.32 325,610 +0.28(+0.24%)
Apr 27, 2010 125.64 126.98 118.00 119.04 348,282 -7.83(-6.17%)
Apr 26, 2010 127.91 128.87 126.25 126.87 209,623 -0.95(-0.74%)
Apr 23, 2010 126.27 128.22 124.78 127.82 214,444 +1.67(+1.32%)
Apr 22, 2010 120.68 126.57 118.62 126.15 319,896 +1.84(+1.48%)
Apr 21, 2010 124.64 125.37 122.00 124.31 218,699 +2.15(+1.76%)
Apr 20, 2010 122.25 123.00 119.96 122.16 146,006 +1.78(+1.48%)
Apr 19, 2010 119.44 121.48 116.00 120.38 293,572 -0.19(-0.16%)
Apr 16, 2010 123.70 124.91 118.25 120.57 337,185 -4.45(-3.56%)
Apr 15, 2010 123.24 125.48 123.13 125.02 119,189 +1.65(+1.34%)
Apr 14, 2010 120.87 123.47 120.62 123.37 159,100 +4.20(+3.52%)
Apr 13, 2010 117.02 119.36 115.96 119.17 175,077 +1.77(+1.51%)
Apr 12, 2010 117.33 118.30 116.56 117.40 127,080 +0.47(+0.40%)
Apr 09, 2010 115.24 117.21 114.35 116.93 151,244 +2.07(+1.80%)
Apr 08, 2010 113.29 115.53 111.56 114.86 181,368 +0.41(+0.36%)
Apr 07, 2010 114.71 115.96 112.45 114.45 276,625 -0.65(-0.56%)
Apr 06, 2010 113.36 116.14 112.64 115.10 152,842 +0.87(+0.76%)
Apr 05, 2010 111.83 114.90 111.00 114.23 175,929 +3.21(+2.89%)
Apr 01, 2010 112.48 111.02 111.02 111.02 2,429,600 -0.22(-0.20%)
Mar 31, 2010 111.50 113.00 110.47 111.24 155,022 -1.52(-1.35%)
Mar 30, 2010 112.51 113.73 110.47 112.76 103,865 +1.17(+1.05%)
Mar 29, 2010 111.74 112.73 110.77 111.59 99,059 +1.51(+1.37%)
Mar 26, 2010 111.07 112.19 108.35 110.08 219,473 +0.57(+0.52%)
Mar 25, 2010 112.89 114.07 109.42 109.51 244,573 -0.69(-0.63%)
Mar 24, 2010 111.00 111.24 109.50 110.20 232,331 -1.59(-1.42%)
Mar 23, 2010 110.25 112.03 108.54 111.79 144,007 +2.29(+2.09%)
Mar 22, 2010 105.37 110.78 104.97 109.50 153,008 +2.88(+2.70%)
Mar 19, 2010 109.73 109.73 105.48 106.62 104,216 -1.92(-1.77%)
Mar 18, 2010 107.82 108.88 107.11 108.54 136,392 +1.09(+1.01%)
Mar 17, 2010 107.01 108.97 106.56 107.45 103,630 +0.74(+0.69%)
Mar 16, 2010 105.76 107.01 104.66 106.71 121,237 +1.98(+1.89%)
Mar 15, 2010 102.80 105.45 102.50 104.73 110,330 -0.71(-0.67%)
Mar 12, 2010 106.36 106.36 104.23 105.44 94,047 +0.24(+0.23%)
Mar 11, 2010 103.61 105.35 102.92 105.20 140,302 +0.96(+0.92%)
Mar 10, 2010 101.89 104.86 101.82 104.24 104,310 +2.49(+2.45%)
Mar 09, 2010 99.43 103.31 99.35 101.75 120,877 +1.77(+1.77%)
Mar 08, 2010 99.54 100.70 99.54 99.98 65,984 +0.53(+0.53%)
Mar 05, 2010 97.27 99.89 96.75 99.45 69,955 +4.21(+4.42%)
Mar 04, 2010 94.53 95.37 93.06 95.24 76,663 +1.04(+1.10%)
Mar 03, 2010 94.73 95.55 93.29 94.20 124,883 +0.52(+0.56%)
Mar 02, 2010 93.94 95.70 93.43 93.68 126,156 +0.56(+0.60%)
Mar 01, 2010 90.42 93.50 90.42 93.12 74,095 +3.83(+4.29%)
Feb 26, 2010 87.93 89.66 87.06 89.29 150,009 +1.10(+1.25%)
Feb 25, 2010 85.42 88.79 83.71 88.19 237,371 -0.05(-0.06%)
Feb 24, 2010 87.16 89.25 86.69 88.24 183,912 +2.59(+3.02%)
Feb 23, 2010 88.64 89.12 84.47 85.65 214,150 -3.48(-3.90%)
Feb 22, 2010 90.82 90.82 88.12 89.13 132,821 -0.63(-0.70%)
Feb 19, 2010 89.15 90.93 88.47 89.76 242,088 +0.00(+0.00%)
Feb 18, 2010 88.00 90.29 87.47 89.76 202,130 +1.67(+1.90%)
Feb 17, 2010 87.78 88.11 86.46 88.09 99,878 +1.47(+1.70%)
Feb 16, 2010 85.35 86.82 84.01 86.62 50,082 +3.23(+3.87%)
Feb 12, 2010 80.79 83.39 83.39 83.39 358,400 +0.34(+0.41%)
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