Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

138.37 USD -3.42 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 150.22 150.30 147.69 149.60 22,927,941 -0.31(-0.21%)
Aug 30, 2021 146.00 150.52 145.95 149.91 22,801,216 +4.77(+3.29%)
Aug 27, 2021 141.69 145.60 141.14 145.14 23,080,007 +4.16(+2.95%)
Aug 26, 2021 142.67 143.51 140.44 140.98 26,702,469 -2.43(-1.69%)
Aug 25, 2021 143.49 144.40 142.63 143.41 19,017,314 +0.18(+0.13%)
Aug 24, 2021 142.61 143.94 142.07 143.23 18,149,500 +1.37(+0.97%)
Aug 23, 2021 137.03 142.70 137.00 141.86 24,110,795 +6.06(+4.46%)
Aug 20, 2021 132.95 136.27 132.58 135.80 31,270,606 +4.07(+3.09%)
Aug 19, 2021 127.74 133.60 127.45 131.73 40,779,331 +1.85(+1.42%)
Aug 18, 2021 133.10 134.72 129.51 129.88 32,485,367 -3.89(-2.91%)
Aug 17, 2021 134.21 135.35 130.97 133.77 41,539,215 -3.61(-2.63%)
Aug 16, 2021 135.94 137.42 131.50 137.38 30,642,760 +0.24(+0.18%)
Aug 13, 2021 136.18 137.61 135.63 137.14 18,322,397 +1.36(+1.00%)
Aug 12, 2021 133.81 136.20 132.25 135.78 19,885,514 +1.40(+1.04%)
Aug 11, 2021 136.50 137.05 132.84 134.38 23,264,950 -0.73(-0.54%)
Aug 10, 2021 137.77 138.11 133.71 135.11 26,496,268 -2.05(-1.49%)
Aug 09, 2021 136.91 137.78 135.69 137.16 17,072,974 +0.72(+0.53%)
Aug 06, 2021 136.79 137.93 135.15 136.44 21,576,490 -1.90(-1.37%)
Aug 05, 2021 136.56 138.48 135.80 138.34 19,317,910 +2.65(+1.95%)
Aug 04, 2021 135.09 136.76 133.80 135.69 24,199,100 +0.68(+0.50%)
Aug 03, 2021 133.44 135.20 129.85 135.01 31,679,714 +2.31(+1.74%)
Aug 02, 2021 134.54 135.19 132.02 132.70 27,252,147 +0.01(+0.01%)
Jul 30, 2021 130.35 133.35 130.27 132.69 28,279,738 -2.07(-1.54%)
Jul 29, 2021 133.48 136.12 133.46 134.76 21,974,835 +0.66(+0.49%)
Jul 28, 2021 133.86 135.86 131.27 134.10 35,958,187 +1.45(+1.09%)
Jul 27, 2021 136.83 136.83 127.83 132.65 44,646,201 -4.48(-3.27%)
Jul 26, 2021 136.02 137.57 135.04 137.13 21,469,654 +0.57(+0.42%)
Jul 23, 2021 133.70 137.11 132.29 136.56 25,974,654 +4.39(+3.32%)
Jul 22, 2021 129.85 132.20 129.84 132.17 23,702,281 +2.72(+2.10%)
Jul 21, 2021 126.31 129.59 126.00 129.45 20,417,884 +2.89(+2.28%)
Jul 20, 2021 123.44 128.30 121.55 126.56 30,345,390 +4.04(+3.30%)
Jul 19, 2021 121.81 123.00 119.67 122.52 50,517,047 -3.01(-2.40%)
Jul 16, 2021 129.65 130.71 125.17 125.53 31,850,726 -3.16(-2.46%)
Jul 15, 2021 131.41 131.58 126.49 128.69 34,239,551 -2.72(-2.07%)
Jul 14, 2021 133.36 134.08 130.55 131.41 33,993,312 +0.71(+0.54%)
Jul 13, 2021 130.38 134.07 129.81 130.70 29,821,008 -0.07(-0.05%)
Jul 12, 2021 130.80 131.29 129.06 130.77 21,744,009 +1.62(+1.25%)
Jul 09, 2021 126.28 129.80 125.63 129.15 23,218,906 +2.15(+1.69%)
Jul 08, 2021 123.68 127.86 122.24 127.00 38,095,796 -2.24(-1.73%)
Jul 07, 2021 130.90 131.22 127.10 129.24 28,782,125 +0.82(+0.64%)
Jul 06, 2021 127.45 128.76 124.50 128.42 27,373,593 +1.70(+1.34%)
Jul 02, 2021 124.64 127.15 124.38 126.72 23,375,519 +4.16(+3.39%)
Jul 01, 2021 122.08 123.14 120.65 122.56 20,935,821 +0.06(+0.05%)
Jun 30, 2021 122.89 123.30 121.85 122.50 20,124,359 -0.54(-0.44%)
Jun 29, 2021 121.56 123.08 120.67 123.04 18,612,624 +1.37(+1.13%)
Jun 28, 2021 118.77 121.88 118.74 121.67 22,148,307 +4.16(+3.54%)
Jun 25, 2021 118.49 118.75 116.85 117.51 21,748,464 -0.37(-0.31%)
Jun 24, 2021 117.74 119.49 117.19 117.88 23,400,425 +2.13(+1.84%)
Jun 23, 2021 115.57 116.96 114.93 115.75 23,468,158 +0.20(+0.17%)
Jun 22, 2021 112.31 116.05 111.97 115.55 25,858,533 +3.12(+2.78%)
Jun 21, 2021 110.63 112.80 108.39 112.43 26,868,381 +2.04(+1.85%)
Jun 18, 2021 111.41 112.58 109.68 110.39 35,723,636 -2.71(-2.40%)
Jun 17, 2021 107.96 114.08 107.93 113.10 36,023,092 +4.08(+3.74%)
Jun 16, 2021 110.62 111.67 105.52 109.02 39,162,092 -1.17(-1.06%)
Jun 15, 2021 112.02 112.34 109.46 110.19 22,498,895 -2.11(-1.88%)
Jun 14, 2021 109.64 112.37 108.50 112.30 22,667,185 +3.08(+2.82%)
Jun 11, 2021 108.42 109.24 107.76 109.22 17,084,715 +0.86(+0.79%)
Jun 10, 2021 105.43 108.50 105.00 108.36 29,260,021 +3.23(+3.07%)
Jun 09, 2021 106.36 107.12 104.93 105.13 19,394,051 +0.11(+0.10%)
Jun 08, 2021 106.58 107.42 103.43 105.02 23,195,853 +0.12(+0.11%)
Jun 07, 2021 103.43 104.96 102.81 104.90 15,492,979 +0.92(+0.88%)
Jun 04, 2021 100.63 104.39 100.53 103.98 22,793,834 +5.07(+5.13%)
Jun 03, 2021 99.49 100.67 97.38 98.91 30,178,741 -3.21(-3.14%)
Jun 02, 2021 101.95 102.97 100.53 102.12 20,760,671 +0.53(+0.52%)
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