Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

142.24 USD -5.21 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 76.54 78.73 73.25 73.86 478,213 -3.84(-4.94%)
Jun 29, 2010 83.35 83.50 75.40 77.70 1,141,109 -10.55(-11.95%)
Jun 25, 2010 89.46 90.46 86.37 88.25 462,413 -0.06(-0.07%)
Jun 24, 2010 91.70 92.50 87.80 88.31 623,442 -4.50(-4.85%)
Jun 23, 2010 94.42 95.39 90.70 92.81 585,145 -1.26(-1.34%)
Jun 22, 2010 97.46 99.58 93.58 94.07 467,634 -2.28(-2.37%)
Jun 21, 2010 102.56 103.00 94.72 96.35 572,613 -2.60(-2.63%)
Jun 18, 2010 99.19 100.94 97.96 98.95 363,445 +0.27(+0.27%)
Jun 17, 2010 99.23 99.38 96.14 98.68 424,548 +0.98(+1.00%)
Jun 16, 2010 95.69 99.00 95.22 97.70 412,350 +1.93(+2.02%)
Jun 15, 2010 90.73 96.81 90.46 95.77 521,007 +6.52(+7.31%)
Jun 14, 2010 91.85 93.61 88.89 89.25 592,119 +0.05(+0.06%)
Jun 11, 2010 84.23 89.55 84.23 89.20 326,356 +2.27(+2.61%)
Jun 10, 2010 83.07 87.10 82.39 86.93 404,903 +6.66(+8.30%)
Jun 09, 2010 83.74 86.09 79.35 80.27 597,476 -1.81(-2.21%)
Jun 08, 2010 83.13 83.68 78.81 82.08 692,488 -0.46(-0.56%)
Jun 07, 2010 88.47 89.44 82.40 82.54 439,302 -5.08(-5.80%)
Jun 04, 2010 91.12 94.75 86.34 87.62 641,044 -9.60(-9.87%)
Jun 03, 2010 95.46 97.76 93.66 97.22 299,080 +2.46(+2.60%)
Jun 02, 2010 90.00 94.76 88.08 94.76 295,381 +6.23(+7.04%)
Jun 01, 2010 90.09 94.74 88.00 88.53 527,847 -2.52(-2.77%)
May 28, 2010 92.34 93.21 88.50 91.05 434,029 -1.29(-1.40%)
May 27, 2010 88.87 92.57 88.15 92.34 451,060 +9.02(+10.83%)
May 26, 2010 87.31 90.90 82.68 83.32 542,489 -2.66(-3.09%)
May 25, 2010 80.16 86.25 77.60 85.98 449,511 -0.61(-0.70%)
May 24, 2010 86.35 89.55 85.59 86.59 403,609 +0.71(+0.83%)
May 21, 2010 80.03 88.53 79.18 85.88 610,124 +0.66(+0.77%)
May 20, 2010 89.21 89.71 83.45 85.22 710,876 -9.59(-10.11%)
May 19, 2010 95.70 98.00 91.43 94.81 619,162 -2.57(-2.64%)
May 18, 2010 103.72 104.30 95.60 97.38 496,396 -3.87(-3.82%)
May 17, 2010 100.87 102.37 94.80 101.25 356,308 +1.35(+1.35%)
May 14, 2010 103.84 103.98 96.50 99.90 401,524 -6.55(-6.15%)
May 13, 2010 110.42 112.74 105.78 106.45 275,706 -5.04(-4.52%)
May 12, 2010 107.24 111.72 106.84 111.49 282,624 +5.70(+5.39%)
May 11, 2010 108.94 110.00 102.27 105.79 382,883 -0.07(-0.07%)
May 10, 2010 105.53 106.17 103.18 105.86 492,835 +13.74(+14.92%)
May 07, 2010 96.72 100.33 85.71 92.12 646,480 -7.23(-7.28%)
May 06, 2010 107.87 110.98 68.00 99.35 567,207 -10.79(-9.80%)
May 05, 2010 109.14 112.11 106.40 110.14 360,660 -1.84(-1.64%)
May 04, 2010 118.19 118.20 109.31 111.98 357,382 -10.86(-8.84%)
May 03, 2010 119.40 124.62 119.37 122.84 136,935 +4.82(+4.08%)
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%)
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