Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

132.69 USD -2.07 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 75.60 77.97 74.51 76.36 407,387 -0.38(-0.50%)
Aug 30, 2010 78.09 80.18 76.72 76.74 273,792 -2.57(-3.24%)
Aug 27, 2010 78.11 79.65 73.40 79.31 501,200 +2.54(+3.31%)
Aug 26, 2010 80.38 80.51 76.25 76.77 346,252 -2.59(-3.26%)
Aug 25, 2010 75.55 80.31 75.18 79.36 375,335 +2.31(+3.00%)
Aug 24, 2010 79.07 79.66 76.10 77.05 377,025 -4.69(-5.74%)
Aug 23, 2010 85.94 86.45 81.62 81.74 281,738 -2.32(-2.76%)
Aug 20, 2010 83.50 84.70 82.01 84.06 230,674 -0.29(-0.34%)
Aug 19, 2010 86.33 87.22 82.10 84.35 266,383 -3.22(-3.68%)
Aug 18, 2010 86.35 89.33 85.36 87.57 185,227 +0.78(+0.90%)
Aug 17, 2010 85.48 89.03 84.98 86.79 312,617 +3.18(+3.80%)
Aug 16, 2010 81.90 85.29 80.85 83.61 248,473 +0.47(+0.57%)
Aug 13, 2010 84.13 85.09 83.14 83.14 150,814 -1.69(-1.99%)
Aug 12, 2010 82.06 86.03 81.57 84.83 379,973 -2.46(-2.82%)
Aug 11, 2010 90.07 90.13 85.91 87.29 403,395 -7.83(-8.23%)
Aug 10, 2010 95.00 96.45 92.52 95.12 411,424 -2.06(-2.12%)
Aug 09, 2010 96.82 98.00 95.58 97.18 222,949 +1.67(+1.75%)
Aug 06, 2010 92.51 95.92 91.13 95.51 397,742 -0.45(-0.47%)
Aug 05, 2010 95.08 96.30 93.94 95.96 173,050 -0.57(-0.59%)
Aug 04, 2010 95.05 96.80 93.82 96.53 210,654 +2.71(+2.89%)
Aug 03, 2010 94.62 94.92 92.34 93.82 166,614 -0.98(-1.03%)
Aug 02, 2010 93.29 95.50 92.26 94.80 234,724 +4.84(+5.38%)
Jul 30, 2010 87.08 91.44 85.51 89.96 338,039 +0.61(+0.68%)
Jul 29, 2010 92.80 93.40 86.52 89.35 397,705 -2.18(-2.38%)
Jul 28, 2010 93.25 94.42 90.30 91.53 202,334 -1.91(-2.04%)
Jul 27, 2010 94.84 95.26 92.27 93.44 311,700 -0.02(-0.02%)
Jul 26, 2010 91.85 93.72 90.57 93.46 262,336 +2.01(+2.20%)
Jul 23, 2010 87.88 91.56 87.39 91.45 363,796 +2.32(+2.60%)
Jul 22, 2010 86.76 90.85 86.76 89.13 329,268 +5.63(+6.74%)
Jul 21, 2010 89.80 89.80 82.94 83.50 449,106 -3.03(-3.50%)
Jul 20, 2010 79.72 86.88 79.08 86.53 333,124 +2.65(+3.16%)
Jul 19, 2010 82.50 84.40 80.51 83.88 322,907 +1.85(+2.26%)
Jul 16, 2010 88.43 88.54 81.64 82.03 472,281 -7.18(-8.05%)
Jul 15, 2010 88.53 89.99 85.65 89.21 297,318 +0.31(+0.35%)
Jul 14, 2010 88.25 90.39 87.11 88.90 282,197 +1.40(+1.60%)
Jul 13, 2010 86.59 88.62 84.72 87.50 452,734 +2.89(+3.42%)
Jul 12, 2010 83.35 85.87 82.84 84.61 257,511 +0.95(+1.14%)
Jul 09, 2010 81.17 84.00 80.74 83.66 371,442 +2.28(+2.80%)
Jul 08, 2010 81.95 82.27 78.56 81.38 539,780 +1.35(+1.69%)
Jul 07, 2010 73.75 80.25 73.57 80.03 418,654 +6.91(+9.45%)
Jul 06, 2010 75.52 76.91 71.28 73.12 407,664 +0.38(+0.52%)
Jul 02, 2010 73.33 74.18 70.50 72.74 383,797 -0.40(-0.55%)
Jul 01, 2010 74.27 74.89 68.86 73.14 657,066 -0.72(-0.97%)
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%)
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