Breaking News Bar

Business News and Information

Ultrapro QQQ Proshares (NQ: TQQQ )

109.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 103.85 104.30 100.29 101.59 25,941,141 -1.00(-0.97%)
May 28, 2021 102.78 104.10 102.30 102.59 20,464,287 +0.99(+0.97%)
May 27, 2021 102.37 103.16 101.44 101.60 20,696,473 -1.20(-1.17%)
May 26, 2021 102.36 103.24 101.72 102.80 19,476,759 +1.03(+1.01%)
May 25, 2021 102.75 103.44 100.63 101.77 26,650,579 +0.49(+0.48%)
May 24, 2021 98.55 102.34 98.22 101.28 23,000,267 +4.83(+5.01%)
May 21, 2021 99.54 99.92 96.11 96.45 32,033,727 -1.62(-1.65%)
May 20, 2021 94.07 98.86 93.84 98.07 34,718,479 +5.36(+5.78%)
May 19, 2021 87.65 92.99 87.33 92.71 47,928,920 +0.34(+0.37%)
May 18, 2021 95.21 96.28 92.19 92.37 32,853,926 -1.99(-2.11%)
May 17, 2021 94.51 95.16 91.73 94.36 34,589,804 -1.61(-1.68%)
May 14, 2021 92.88 96.89 92.42 95.97 36,065,835 +5.86(+6.50%)
May 13, 2021 90.60 92.67 88.07 90.11 52,037,949 +1.86(+2.11%)
May 12, 2021 91.02 93.15 87.32 88.25 58,939,159 -7.27(-7.61%)
May 11, 2021 90.59 96.24 90.00 95.52 57,145,845 -0.48(-0.50%)
May 10, 2021 102.49 102.66 95.76 96.00 46,000,122 -7.80(-7.51%)
May 07, 2021 103.97 106.07 102.77 103.80 39,676,695 +2.48(+2.45%)
May 06, 2021 98.87 101.48 96.79 101.32 42,391,685 +2.17(+2.19%)
May 05, 2021 102.04 102.85 98.40 99.15 34,072,616 -1.17(-1.17%)
May 04, 2021 103.45 103.69 96.45 100.32 52,739,431 -5.58(-5.27%)
May 03, 2021 108.76 109.49 105.43 105.90 33,474,478 -1.76(-1.63%)
Apr 30, 2021 107.29 109.80 106.69 107.66 29,610,000 -2.06(-1.88%)
Apr 29, 2021 111.86 112.23 106.58 109.72 36,975,672 +1.09(+1.00%)
Apr 28, 2021 109.39 110.40 107.97 108.63 29,692,582 -1.13(-1.03%)
Apr 27, 2021 111.47 111.67 108.77 109.76 29,799,707 -1.46(-1.31%)
Apr 26, 2021 109.31 111.47 108.55 111.22 24,910,853 +2.16(+1.98%)
Apr 23, 2021 105.72 110.32 105.72 109.06 26,970,900 +3.96(+3.77%)
Apr 22, 2021 108.67 109.63 103.94 105.10 43,674,702 -3.97(-3.64%)
Apr 21, 2021 105.00 109.23 104.02 109.07 27,683,127 +2.69(+2.53%)
Apr 20, 2021 108.05 109.32 104.39 106.38 39,521,047 -2.38(-2.19%)
Apr 19, 2021 110.15 111.37 106.75 108.76 39,733,575 -3.05(-2.73%)
Apr 16, 2021 111.91 111.99 109.90 111.81 29,371,900 +0.47(+0.42%)
Apr 15, 2021 109.37 111.77 109.24 111.34 30,171,603 +4.71(+4.42%)
Apr 14, 2021 110.79 110.93 105.76 106.63 40,228,991 -3.88(-3.51%)
Apr 13, 2021 108.38 111.00 108.12 110.51 28,711,894 +3.66(+3.43%)
Apr 12, 2021 106.30 107.24 104.98 106.85 27,365,294 -0.42(-0.39%)
Apr 09, 2021 104.02 107.46 103.32 107.27 32,359,500 +1.91(+1.81%)
Apr 08, 2021 104.92 105.54 104.10 105.36 28,292,948 +3.19(+3.12%)
Apr 07, 2021 101.03 102.98 100.10 102.17 24,631,647 +0.75(+0.74%)
Apr 06, 2021 101.36 103.28 100.71 101.42 30,080,916 -0.24(-0.24%)
Apr 05, 2021 98.21 102.38 97.97 101.66 32,549,959 +5.76(+6.01%)
Apr 01, 2021 94.64 96.03 94.42 95.90 36,271,800 +4.64(+5.08%)
Mar 31, 2021 88.79 92.60 88.51 91.26 40,404,053 +3.92(+4.49%)
Mar 30, 2021 86.95 87.79 84.96 87.34 37,003,473 -1.26(-1.42%)
Mar 29, 2021 88.24 89.54 85.72 88.60 47,601,794 -0.05(-0.06%)
Mar 26, 2021 84.72 88.97 83.53 88.65 53,765,100 +3.75(+4.42%)
Mar 25, 2021 83.82 86.18 81.65 84.90 59,827,706 -0.46(-0.54%)
Mar 24, 2021 91.09 91.12 85.25 85.36 47,518,256 -4.54(-5.05%)
Mar 23, 2021 92.05 93.23 89.17 89.90 46,824,608 -1.19(-1.31%)
Mar 22, 2021 88.29 92.87 88.29 91.09 35,229,658 +4.61(+5.33%)
Mar 19, 2021 85.25 87.55 83.40 86.48 48,321,600 +1.09(+1.28%)
Mar 18, 2021 89.61 90.50 84.95 85.39 57,230,220 -8.63(-9.18%)
Mar 17, 2021 90.12 95.73 88.61 94.02 49,026,531 +1.17(+1.26%)
Mar 16, 2021 93.34 95.99 91.60 92.85 42,092,151 +1.50(+1.64%)
Mar 15, 2021 88.81 91.51 87.38 91.35 31,771,469 +2.83(+3.20%)
Mar 12, 2021 87.17 88.67 85.07 88.52 41,647,400 -2.26(-2.49%)
Mar 11, 2021 89.02 92.26 88.14 90.78 39,388,047 +5.89(+6.94%)
Mar 10, 2021 89.26 89.50 84.31 84.89 50,581,674 -0.73(-0.85%)
Mar 09, 2021 82.47 87.15 81.93 85.62 43,122,694 +9.02(+11.78%)
Mar 08, 2021 83.28 84.85 76.27 76.60 58,538,301 -7.16(-8.55%)
Mar 05, 2021 82.29 84.47 75.03 83.76 84,164,100 +3.59(+4.48%)
Mar 04, 2021 83.97 86.64 76.88 80.17 107,551,187 -4.17(-4.94%)
Mar 03, 2021 91.37 92.20 84.25 84.34 57,232,369 -8.01(-8.67%)
Mar 02, 2021 97.54 97.68 92.10 92.35 37,781,272 -4.65(-4.79%)
Mar 01, 2021 93.36 97.31 92.19 97.00 33,183,538 +7.78(+8.72%)
Feb 26, 2021 90.39 93.16 86.25 89.22 52,329,500 +1.32(+1.50%)
Feb 25, 2021 95.62 98.07 86.45 87.90 58,780,056 -10.25(-10.44%)
Feb 24, 2021 93.24 98.47 90.90 98.15 30,557,953 +2.31(+2.41%)
Feb 23, 2021 91.78 97.36 86.42 95.84 49,595,801 -0.86(-0.89%)
Feb 22, 2021 100.54 101.80 96.50 96.70 32,893,289 -8.12(-7.75%)
Feb 19, 2021 107.64 107.68 103.86 104.82 23,344,300 -1.40(-1.32%)
Feb 18, 2021 104.06 106.96 102.28 106.22 27,425,262 -1.45(-1.35%)
Feb 17, 2021 106.23 107.94 104.01 107.67 26,519,769 -1.52(-1.39%)
Feb 16, 2021 110.96 111.86 108.08 109.19 21,918,824 -0.92(-0.84%)
Feb 12, 2021 107.58 110.30 106.44 110.11 19,367,900 +1.84(+1.70%)
Feb 11, 2021 108.16 108.74 105.96 108.27 24,561,164 +1.72(+1.61%)
Feb 10, 2021 108.78 109.20 103.46 106.55 30,790,512 -0.76(-0.71%)
Feb 09, 2021 106.48 108.57 106.48 107.31 16,369,447 -0.05(-0.05%)
Feb 08, 2021 106.96 107.55 105.35 107.36 19,163,493 +2.06(+1.96%)
Feb 05, 2021 105.20 106.29 103.57 105.30 21,653,800 +1.09(+1.05%)
Feb 04, 2021 102.04 104.30 100.75 104.21 18,065,262 +3.56(+3.54%)
Feb 03, 2021 103.93 104.23 100.65 100.65 23,622,386 -1.17(-1.15%)
Feb 02, 2021 99.89 102.96 99.76 101.82 22,929,961 +4.70(+4.84%)
Feb 01, 2021 93.55 98.03 91.74 97.12 26,265,934 +6.65(+7.35%)
Jan 29, 2021 94.90 95.92 88.75 90.47 46,069,600 -6.01(-6.23%)
Jan 28, 2021 95.89 101.00 95.35 96.48 22,277,447 +1.40(+1.47%)
Jan 27, 2021 101.26 101.30 93.00 95.08 46,796,275 -8.34(-8.06%)
Jan 26, 2021 103.72 104.58 102.18 103.42 22,540,935 +0.11(+0.11%)
Jan 25, 2021 103.76 105.07 96.80 103.31 38,189,244 +2.79(+2.78%)
Jan 22, 2021 100.41 101.52 99.88 100.52 20,469,600 -0.92(-0.91%)
Jan 21, 2021 100.25 102.14 99.00 101.44 23,033,941 -96.52(-48.76%)
Jan 20, 2021 191.71 199.77 191.06 197.96 15,080,059 +12.90(+6.97%)
Jan 19, 2021 181.45 186.07 179.60 185.06 15,027,274 +7.69(+4.34%)
Jan 15, 2021 181.41 183.13 175.08 177.37 17,711,400 -4.42(-2.43%)
Jan 14, 2021 185.50 187.34 180.96 181.79 14,710,453 -2.81(-1.52%)
Jan 13, 2021 181.57 186.19 180.50 184.60 13,524,308 +3.52(+1.94%)
Jan 12, 2021 182.12 184.01 176.40 181.08 18,187,717 -0.79(-0.43%)
Jan 11, 2021 184.81 186.94 180.81 181.87 17,542,558 -8.41(-4.42%)
Jan 08, 2021 187.31 190.88 183.40 190.28 19,101,900 +7.10(+3.88%)
Jan 07, 2021 175.37 184.65 175.35 183.18 15,376,108 +12.34(+7.22%)
Jan 06, 2021 169.90 178.34 168.22 170.84 26,217,849 -7.37(-4.14%)
Jan 05, 2021 172.28 178.55 172.28 178.21 14,684,816 +4.36(+2.51%)
Jan 04, 2021 184.08 184.39 166.83 173.85 24,551,608 -7.95(-4.37%)
Dec 31, 2020 181.80 181.80 181.80 13,064,912 +1.41(+0.78%)
Dec 30, 2020 182.45 183.00 179.27 180.39 13,064,912 -0.03(-0.02%)
Dec 29, 2020 182.35 183.40 178.81 180.42 15,091,293 +0.53(+0.29%)
Dec 28, 2020 179.16 180.76 176.03 179.89 14,552,223 +5.24(+3.00%)
Dec 24, 2020 172.91 175.44 172.72 174.65 9,633,200 +2.24(+1.30%)
Dec 23, 2020 175.04 175.76 172.18 172.41 14,878,365 -2.64(-1.51%)
Dec 22, 2020 175.30 176.71 170.18 175.05 20,039,283 +1.37(+0.79%)
Dec 21, 2020 169.57 174.62 164.68 173.68 25,372,350 -0.65(-0.37%)
Dec 18, 2020 177.56 177.91 170.53 174.33 21,094,500 -1.92(-1.09%)
Dec 17, 2020 175.65 176.68 173.59 176.25 17,339,393 +3.54(+2.05%)
Dec 16, 2020 170.77 174.25 168.98 172.71 17,153,163 +2.85(+1.68%)
Dec 15, 2020 168.58 170.01 164.92 169.86 19,677,789 +5.12(+3.11%)
Dec 14, 2020 163.23 168.05 163.17 164.74 18,249,539 +3.44(+2.13%)
Dec 11, 2020 159.65 161.53 155.90 161.30 21,227,400 -1.14(-0.70%)
Dec 10, 2020 157.04 164.27 155.26 162.44 21,591,231 +1.97(+1.23%)
Dec 09, 2020 171.84 172.26 158.62 160.47 30,482,049 -11.52(-6.70%)
Dec 08, 2020 169.65 172.68 166.61 171.99 16,648,791 +1.56(+0.92%)
Dec 07, 2020 167.90 171.02 167.60 170.43 15,404,563 +2.84(+1.69%)
Dec 04, 2020 165.60 167.84 164.51 167.59 15,886,000 +2.03(+1.23%)
Dec 03, 2020 165.29 168.19 164.35 165.56 19,636,117 +0.67(+0.41%)
Dec 02, 2020 162.21 165.44 159.18 164.89 18,187,109 +0.66(+0.40%)
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