Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

116.10 USD +0.55 (+0.48%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 92.14 93.09 91.75 92.41 273,045 -0.45(-0.48%)
Apr 28, 2011 92.09 92.90 91.35 92.86 343,873 -0.14(-0.15%)
Apr 27, 2011 91.50 93.23 90.36 93.00 326,351 +1.89(+2.07%)
Apr 26, 2011 90.30 92.00 89.75 91.11 233,292 +1.54(+1.72%)
Apr 25, 2011 89.60 89.70 88.62 89.57 237,052 +0.66(+0.74%)
Apr 21, 2011 89.42 89.45 88.11 88.91 338,376 +2.20(+2.54%)
Apr 20, 2011 85.59 87.04 85.30 86.71 682,930 +5.41(+6.65%)
Apr 19, 2011 80.36 81.30 79.18 81.30 558,931 +1.44(+1.80%)
Apr 18, 2011 79.07 79.90 75.84 79.86 654,259 -1.57(-1.93%)
Apr 15, 2011 81.00 82.50 79.98 81.43 779,511 -0.53(-0.65%)
Apr 14, 2011 80.69 82.34 79.70 81.96 353,437 -0.45(-0.55%)
Apr 13, 2011 82.23 83.09 80.50 82.41 368,906 +1.92(+2.39%)
Apr 12, 2011 80.95 81.56 79.45 80.49 346,974 -1.62(-1.97%)
Apr 11, 2011 83.82 84.39 81.29 82.11 292,029 -0.75(-0.91%)
Apr 08, 2011 85.28 85.58 81.61 82.86 262,774 -1.26(-1.50%)
Apr 07, 2011 84.20 85.73 82.39 84.12 374,670 -0.02(-0.02%)
Apr 06, 2011 85.51 86.34 82.82 84.14 345,786 +0.63(+0.75%)
Apr 05, 2011 83.84 85.20 83.20 83.51 281,648 -0.96(-1.14%)
Apr 04, 2011 85.97 86.18 83.29 84.47 325,062 -0.77(-0.90%)
Apr 01, 2011 86.33 87.16 84.50 85.24 393,479 +0.13(+0.15%)
Mar 31, 2011 84.40 85.32 83.90 85.11 293,811 +0.36(+0.42%)
Mar 30, 2011 84.80 85.07 83.66 84.75 351,716 +1.23(+1.47%)
Mar 29, 2011 80.70 83.54 79.86 83.52 349,848 +2.33(+2.87%)
Mar 28, 2011 83.71 83.72 81.09 81.19 462,614 -1.40(-1.70%)
Mar 25, 2011 82.81 84.20 82.25 82.59 772,445 +0.60(+0.73%)
Mar 24, 2011 79.58 82.48 78.22 81.99 680,490 +4.23(+5.44%)
Mar 23, 2011 75.66 78.44 74.12 77.76 544,467 +1.16(+1.51%)
Mar 22, 2011 77.17 77.40 76.00 76.60 335,117 -0.21(-0.27%)
Mar 21, 2011 77.35 78.00 75.62 76.81 495,736 +4.06(+5.58%)
Mar 18, 2011 75.71 75.74 72.60 72.75 618,271 -0.40(-0.55%)
Mar 17, 2011 74.55 75.50 73.08 73.15 606,658 +1.86(+2.61%)
Mar 16, 2011 75.02 76.19 69.75 71.29 1,129,325 -5.65(-7.34%)
Mar 15, 2011 73.08 78.26 72.35 76.94 979,029 -3.28(-4.09%)
Mar 14, 2011 79.69 81.50 78.41 80.22 410,902 -0.79(-0.98%)
Mar 11, 2011 78.35 81.69 78.23 81.01 534,007 +1.33(+1.67%)
Mar 10, 2011 80.54 81.25 78.67 79.68 910,499 -3.82(-4.57%)
Mar 09, 2011 84.52 84.63 82.21 83.50 505,452 -1.72(-2.02%)
Mar 08, 2011 83.86 86.44 82.50 85.22 670,639 +0.88(+1.04%)
Mar 07, 2011 88.94 89.09 81.98 84.34 716,314 -3.50(-3.98%)
Mar 04, 2011 89.20 89.20 86.10 87.84 569,873 -1.32(-1.48%)
Mar 03, 2011 86.59 89.62 86.58 89.16 691,702 +5.02(+5.97%)
Mar 02, 2011 82.81 85.85 82.74 84.14 594,217 +1.17(+1.41%)
Mar 01, 2011 88.33 88.33 82.25 82.97 640,082 -4.19(-4.81%)
Feb 28, 2011 87.52 88.38 85.59 87.16 543,118 +0.63(+0.73%)
Feb 25, 2011 84.52 86.89 84.28 86.53 556,640 -79.42(-47.86%)
Feb 24, 2011 164.77 167.60 160.00 165.95 6,677,600 +2.33(+1.42%)
Feb 23, 2011 167.71 169.51 159.86 163.62 505,983 -4.14(-2.47%)
Feb 22, 2011 176.62 178.00 167.00 167.76 626,618 -16.20(-8.81%)
Feb 18, 2011 185.12 185.86 181.77 183.96 333,862 -1.05(-0.57%)
Feb 17, 2011 182.44 186.00 182.10 185.01 225,859 -0.16(-0.09%)
Feb 16, 2011 183.24 186.63 182.97 185.17 367,452 +3.36(+1.85%)
Feb 15, 2011 181.27 182.21 179.22 181.81 242,707 -0.47(-0.26%)
Feb 14, 2011 181.10 183.12 180.62 182.28 155,460 +1.14(+0.63%)
Feb 11, 2011 175.86 181.25 175.00 181.14 246,234 +3.64(+2.05%)
Feb 10, 2011 173.70 177.86 172.50 177.50 369,996 +0.86(+0.49%)
Feb 09, 2011 176.54 178.10 174.91 176.64 339,570 -1.08(-0.61%)
Feb 08, 2011 174.07 177.72 173.20 177.72 348,804 +3.71(+2.13%)
Feb 07, 2011 172.59 176.69 171.74 174.01 270,269 +2.49(+1.45%)
Feb 04, 2011 168.91 171.80 167.38 171.52 354,026 +3.04(+1.80%)
Feb 03, 2011 166.90 169.39 162.87 168.48 342,523 +0.65(+0.39%)
Feb 02, 2011 167.70 169.56 166.77 167.83 239,809 -0.76(-0.45%)
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