Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

32.69 +2.37 (+7.80%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 80.04 83.32 78.32 82.77 44,868,400 +3.28(+4.13%)
May 28, 2020 78.60 83.21 78.55 79.49 38,048,096 -0.51(-0.64%)
May 27, 2020 78.11 80.04 73.38 80.00 43,351,160 +1.11(+1.41%)
May 26, 2020 83.05 83.32 78.38 78.89 30,613,672 -0.33(-0.42%)
May 22, 2020 78.09 79.49 77.05 79.22 26,208,100 +0.71(+0.90%)
May 21, 2020 81.24 81.92 77.93 78.51 40,265,452 -2.49(-3.07%)
May 20, 2020 79.21 81.51 79.21 81.00 35,641,288 +4.48(+5.85%)
May 19, 2020 77.38 79.57 76.40 76.52 32,602,864 -0.59(-0.77%)
May 18, 2020 76.00 78.20 75.22 77.11 37,151,896 +4.22(+5.79%)
May 15, 2020 68.71 73.10 68.29 72.89 44,725,800 +1.23(+1.72%)
May 14, 2020 68.04 71.69 66.11 71.66 50,247,464 +2.30(+3.32%)
May 13, 2020 72.59 74.45 66.76 69.36 61,273,888 -2.73(-3.79%)
May 12, 2020 77.47 78.13 72.03 72.09 42,158,584 -4.56(-5.95%)
May 11, 2020 73.47 77.90 73.25 76.65 33,584,384 +1.86(+2.49%)
May 08, 2020 73.55 74.95 72.52 74.79 32,854,600 +2.90(+4.03%)
May 07, 2020 71.83 72.75 70.57 71.89 36,068,124 +2.70(+3.90%)
May 06, 2020 69.54 71.13 68.39 69.19 38,937,352 +1.34(+1.97%)
May 05, 2020 67.73 70.22 67.21 67.85 36,023,300 +2.10(+3.19%)
May 04, 2020 62.53 65.93 62.07 65.75 25,044,388 +2.24(+3.53%)
May 01, 2020 65.32 67.31 62.50 63.51 43,280,600 -6.26(-8.97%)
Apr 30, 2020 70.41 70.47 67.95 69.77 47,433,864 +0.46(+0.66%)
Apr 29, 2020 67.05 70.37 66.09 69.31 43,183,940 +6.53(+10.40%)
Apr 28, 2020 68.22 68.23 62.61 62.78 48,181,592 -3.59(-5.41%)
Apr 27, 2020 67.18 67.59 65.64 66.37 38,026,320 +1.27(+1.95%)
Apr 24, 2020 62.54 65.40 61.21 65.10 39,795,800 +3.00(+4.83%)
Apr 23, 2020 63.23 65.59 61.72 62.10 53,055,624 -0.41(-0.66%)
Apr 22, 2020 61.03 63.66 60.31 62.51 34,377,968 +5.08(+8.85%)
Apr 21, 2020 62.66 63.13 56.31 57.43 64,830,496 -7.14(-11.06%)
Apr 20, 2020 65.19 67.51 64.46 64.57 48,247,968 -2.16(-3.24%)
Apr 17, 2020 67.67 68.10 64.03 66.73 57,945,500 +1.63(+2.50%)
Apr 16, 2020 63.81 66.07 61.95 65.10 69,996,200 +3.31(+5.36%)
Apr 15, 2020 60.91 63.39 59.66 61.79 53,850,520 -2.12(-3.32%)
Apr 14, 2020 60.05 64.40 59.39 63.91 61,091,856 +7.34(+12.98%)
Apr 13, 2020 54.00 56.88 53.07 56.57 53,299,036 +1.90(+3.48%)
Apr 09, 2020 55.93 56.72 53.27 54.67 69,162,200 +0.20(+0.37%)
Apr 08, 2020 52.69 55.00 51.28 54.47 64,588,000 +3.27(+6.39%)
Apr 07, 2020 55.90 56.29 51.00 51.20 82,024,976 -0.10(-0.19%)
Apr 06, 2020 47.11 52.19 46.36 51.30 64,652,424 +8.88(+20.93%)
Apr 03, 2020 43.86 44.98 40.86 42.42 69,310,496 -1.78(-4.03%)
Apr 02, 2020 41.20 44.34 40.77 44.20 58,381,760 +2.47(+5.92%)
Apr 01, 2020 43.60 45.72 40.62 41.73 66,829,908 -5.91(-12.41%)
Mar 31, 2020 48.61 51.53 46.86 47.64 91,316,496 -1.36(-2.78%)
Mar 30, 2020 45.58 49.38 45.00 49.00 51,999,808 +4.66(+10.51%)
Mar 27, 2020 45.63 48.33 43.79 44.34 69,642,896 -5.14(-10.39%)
Mar 26, 2020 43.83 50.00 43.67 49.48 80,957,760 +6.93(+16.29%)
Mar 25, 2020 44.20 47.83 41.08 42.55 104,169,552 -1.01(-2.32%)
Mar 24, 2020 41.23 43.74 40.13 43.56 103,443,976 +7.94(+22.29%)
Mar 23, 2020 35.93 38.00 32.27 35.62 101,998,216 +0.11(+0.31%)
Mar 20, 2020 42.99 43.80 35.10 35.51 97,781,904 -4.71(-11.71%)
Mar 19, 2020 38.85 44.08 36.00 40.22 100,434,928 +0.91(+2.31%)
Mar 18, 2020 36.30 41.50 32.73 39.31 105,546,424 -4.01(-9.26%)
Mar 17, 2020 39.38 45.14 35.75 43.32 94,943,856 +5.11(+13.37%)
Mar 16, 2020 40.46 48.60 36.99 38.21 81,972,816 -18.63(-32.78%)
Mar 13, 2020 52.24 57.31 45.06 56.84 69,536,304 +12.08(+26.99%)
Mar 12, 2020 49.50 57.50 44.40 44.76 77,106,312 -16.90(-27.41%)
Mar 11, 2020 65.78 67.23 59.00 61.66 54,185,936 -9.10(-12.86%)
Mar 10, 2020 67.98 70.93 61.00 70.76 56,819,864 +9.53(+15.56%)
Mar 09, 2020 61.53 69.15 61.00 61.23 50,547,740 -15.61(-20.31%)
Mar 06, 2020 72.73 78.08 71.00 76.84 49,189,800 -4.25(-5.24%)
Mar 05, 2020 82.24 86.76 79.09 81.09 48,037,416 -7.80(-8.77%)
Mar 04, 2020 83.54 89.15 81.30 88.89 39,216,704 +9.62(+12.14%)
Mar 03, 2020 88.37 91.50 76.88 79.27 68,224,088 -8.24(-9.42%)
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