Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

135.69 USD +0.68 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.92 61.93 59.46 60.49 17,031,700 -0.43(-0.71%)
Aug 29, 2019 60.42 61.43 59.74 60.92 17,707,150 +2.65(+4.55%)
Aug 28, 2019 57.11 58.57 56.25 58.27 15,990,262 +0.58(+1.01%)
Aug 27, 2019 59.25 59.56 57.00 57.69 19,363,208 -0.35(-0.60%)
Aug 26, 2019 57.49 58.06 56.46 58.04 18,341,075 +2.26(+4.05%)
Aug 23, 2019 60.13 61.80 55.08 55.78 37,851,600 -5.62(-9.15%)
Aug 22, 2019 62.36 62.79 59.93 61.40 19,129,562 -0.60(-0.97%)
Aug 21, 2019 62.03 62.59 61.37 62.00 12,711,671 +1.54(+2.55%)
Aug 20, 2019 61.41 62.05 60.41 60.46 15,672,723 -1.27(-2.06%)
Aug 19, 2019 61.47 62.24 60.97 61.73 15,027,753 +2.76(+4.68%)
Aug 16, 2019 57.78 59.49 57.78 58.97 20,612,000 +2.60(+4.61%)
Aug 15, 2019 56.90 57.31 55.07 56.37 26,311,175 -0.24(-0.42%)
Aug 14, 2019 59.15 59.74 56.26 56.61 38,010,703 -5.57(-8.96%)
Aug 13, 2019 58.24 63.39 58.00 62.18 30,026,819 +3.83(+6.56%)
Aug 12, 2019 59.28 59.83 57.52 58.35 26,586,050 -2.02(-3.35%)
Aug 09, 2019 61.26 61.92 58.97 60.37 27,670,800 -1.84(-2.96%)
Aug 08, 2019 59.24 62.23 58.69 62.21 27,284,353 +3.86(+6.62%)
Aug 07, 2019 55.61 58.63 54.30 58.35 38,417,755 +0.84(+1.46%)
Aug 06, 2019 56.72 57.98 55.50 57.51 26,623,154 +2.27(+4.11%)
Aug 05, 2019 57.94 57.94 53.68 55.24 37,574,387 -6.48(-10.50%)
Aug 02, 2019 63.20 63.43 60.60 61.72 30,865,000 -2.96(-4.58%)
Aug 01, 2019 65.96 69.60 63.64 64.68 37,261,087 -0.92(-1.40%)
Jul 31, 2019 69.03 69.15 63.70 65.60 24,503,123 -3.44(-4.98%)
Jul 30, 2019 67.82 69.28 67.66 69.04 13,924,548 -0.38(-0.55%)
Jul 29, 2019 69.96 69.96 68.07 69.42 14,149,709 -0.65(-0.93%)
Jul 26, 2019 69.30 70.39 69.22 70.07 13,934,800 +2.02(+2.97%)
Jul 25, 2019 69.34 69.35 67.64 68.05 18,745,562 -2.00(-2.86%)
Jul 24, 2019 67.84 70.05 67.80 70.05 13,640,108 +1.46(+2.13%)
Jul 23, 2019 68.41 68.62 67.04 68.59 14,473,989 +1.30(+1.93%)
Jul 22, 2019 66.24 67.73 66.22 67.29 11,931,190 +1.55(+2.36%)
Jul 19, 2019 68.70 68.70 65.57 65.74 17,597,300 -1.63(-2.42%)
Jul 18, 2019 66.09 67.66 65.43 67.37 17,016,408 +0.29(+0.43%)
Jul 17, 2019 68.12 68.43 67.04 67.08 11,537,660 -1.01(-1.48%)
Jul 16, 2019 68.85 69.08 67.44 68.09 13,986,893 -0.98(-1.42%)
Jul 15, 2019 68.96 69.19 68.41 69.07 9,137,513 +0.58(+0.85%)
Jul 12, 2019 67.55 68.51 67.38 68.49 11,149,000 +1.13(+1.68%)
Jul 11, 2019 67.87 68.30 66.71 67.36 15,959,324 -0.18(-0.27%)
Jul 10, 2019 66.80 68.09 66.40 67.54 19,239,091 +1.94(+2.96%)
Jul 09, 2019 63.67 65.82 63.53 65.60 11,050,325 +0.97(+1.50%)
Jul 08, 2019 64.79 64.80 63.82 64.63 13,196,283 -1.39(-2.11%)
Jul 05, 2019 65.09 66.39 64.31 66.02 14,605,600 -0.43(-0.65%)
Jul 03, 2019 65.42 66.45 65.26 66.45 8,390,900 +1.44(+2.22%)
Jul 02, 2019 64.16 65.01 63.64 65.01 10,146,873 +1.21(+1.90%)
Jul 01, 2019 65.30 65.55 63.39 63.80 18,135,669 +2.03(+3.29%)
Jun 28, 2019 61.98 62.19 61.11 61.77 12,366,600 +0.26(+0.42%)
Jun 27, 2019 61.51 61.99 61.05 61.51 9,392,702 +0.66(+1.08%)
Jun 26, 2019 61.22 62.38 60.60 60.85 11,758,427 +0.76(+1.26%)
Jun 25, 2019 63.18 63.28 59.78 60.09 17,418,094 -3.24(-5.12%)
Jun 24, 2019 63.69 63.89 63.21 63.33 8,609,442 -0.02(-0.03%)
Jun 21, 2019 63.31 64.54 62.95 63.35 13,080,799 -0.29(-0.46%)
Jun 20, 2019 64.49 64.53 62.23 63.64 14,913,073 +1.70(+2.74%)
Jun 19, 2019 61.53 62.36 60.40 61.94 17,079,867 +0.72(+1.18%)
Jun 18, 2019 60.75 62.49 60.31 61.22 17,703,780 +2.26(+3.83%)
Jun 17, 2019 57.99 59.17 57.84 58.96 9,369,066 +1.33(+2.31%)
Jun 14, 2019 57.47 58.10 56.99 57.63 9,643,100 -0.76(-1.30%)
Jun 13, 2019 58.13 58.83 57.78 58.39 12,297,720 +0.94(+1.64%)
Jun 12, 2019 57.93 58.30 57.10 57.45 13,741,159 -0.99(-1.69%)
Jun 11, 2019 60.06 60.37 57.85 58.44 17,166,493 +0.22(+0.38%)
Jun 10, 2019 57.36 59.82 57.36 58.22 22,886,500 +2.05(+3.65%)
Jun 07, 2019 54.00 56.92 53.82 56.17 18,943,500 +3.03(+5.70%)
Jun 06, 2019 52.20 53.55 51.51 53.14 12,504,100 +1.20(+2.31%)
Jun 05, 2019 52.29 52.32 50.37 51.94 18,981,808 +1.12(+2.20%)
Jun 04, 2019 48.40 50.88 47.91 50.82 20,444,598 +3.81(+8.10%)
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