Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

136.56 USD +4.39 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 96.95 98.55 94.20 94.91 4,305,827 -3.66(-3.71%)
Aug 28, 2015 97.08 99.60 96.44 98.57 4,460,325 -0.08(-0.08%)
Aug 27, 2015 95.80 98.85 92.35 98.65 10,118,190 +7.15(+7.81%)
Aug 26, 2015 86.79 92.17 81.67 91.50 5,932,969 +11.54(+14.43%)
Aug 25, 2015 89.50 91.13 79.60 79.96 6,026,966 -1.07(-1.32%)
Aug 24, 2015 75.05 91.48 65.30 81.03 8,172,464 -10.89(-11.85%)
Aug 21, 2015 100.50 103.05 91.92 91.92 7,922,746 -13.06(-12.44%)
Aug 20, 2015 111.20 112.27 104.81 104.98 6,243,478 -9.42(-8.23%)
Aug 19, 2015 115.50 117.44 112.36 114.40 4,904,033 -2.19(-1.88%)
Aug 18, 2015 117.81 118.30 116.22 116.59 2,270,300 -1.89(-1.60%)
Aug 17, 2015 114.75 118.57 113.90 118.48 2,611,335 +2.84(+2.46%)
Aug 14, 2015 114.25 116.10 113.62 115.64 3,041,257 +0.62(+0.54%)
Aug 13, 2015 116.00 117.65 114.36 115.02 2,929,258 -0.52(-0.45%)
Aug 12, 2015 112.22 116.37 108.49 115.54 4,672,429 +1.01(+0.88%)
Aug 11, 2015 117.15 118.57 112.58 114.53 3,606,225 -4.54(-3.81%)
Aug 10, 2015 117.35 119.84 117.35 119.07 2,779,823 +3.89(+3.38%)
Aug 07, 2015 114.75 115.97 112.28 115.18 3,336,969 -0.46(-0.40%)
Aug 06, 2015 121.71 122.23 113.97 115.64 3,649,275 -5.83(-4.80%)
Aug 05, 2015 120.66 123.78 120.27 121.47 2,653,389 +2.78(+2.34%)
Aug 04, 2015 119.12 119.82 117.18 118.69 2,943,806 -0.77(-0.64%)
Aug 03, 2015 120.64 121.56 117.00 119.46 3,075,473 -1.11(-0.92%)
Jul 31, 2015 122.05 122.25 119.74 120.57 2,271,614 -0.37(-0.31%)
Jul 30, 2015 118.43 121.52 116.30 120.94 2,854,697 +1.66(+1.39%)
Jul 29, 2015 118.65 120.03 117.33 119.28 2,535,388 +1.32(+1.12%)
Jul 28, 2015 116.57 118.61 113.73 117.96 3,240,217 +3.03(+2.64%)
Jul 27, 2015 115.86 117.39 114.20 114.93 2,512,792 -3.03(-2.57%)
Jul 24, 2015 123.31 123.59 117.38 117.96 2,218,158 -3.45(-2.84%)
Jul 23, 2015 123.24 124.38 120.50 121.41 2,015,057 -1.47(-1.20%)
Jul 22, 2015 121.34 124.65 121.32 122.88 2,255,117 -4.17(-3.28%)
Jul 21, 2015 127.60 128.11 126.04 127.05 1,814,605 -0.35(-0.27%)
Jul 20, 2015 127.04 128.78 125.74 127.40 1,996,905 +1.41(+1.12%)
Jul 17, 2015 123.65 126.00 123.09 125.99 2,986,000 +5.51(+4.57%)
Jul 16, 2015 118.75 120.80 118.04 120.48 2,908,305 +4.53(+3.91%)
Jul 15, 2015 116.06 117.20 114.88 115.95 2,479,180 +0.55(+0.48%)
Jul 14, 2015 113.77 116.41 113.59 115.40 2,127,703 +2.27(+2.01%)
Jul 13, 2015 110.35 113.56 110.35 113.13 2,180,458 +5.50(+5.11%)
Jul 10, 2015 106.80 108.80 105.88 107.63 2,567,909 +4.78(+4.65%)
Jul 09, 2015 107.31 107.42 102.85 102.85 2,604,403 -0.30(-0.29%)
Jul 08, 2015 106.43 106.84 102.52 103.15 3,849,087 -5.44(-5.01%)
Jul 07, 2015 108.35 109.10 102.41 108.59 5,215,117 +0.55(+0.51%)
Jul 06, 2015 106.71 109.85 106.00 108.04 2,739,403 -0.92(-0.84%)
Jul 02, 2015 109.53 108.96 108.96 108.96 2,198,400 +0.41(+0.38%)
Jul 01, 2015 109.25 109.94 107.20 108.55 2,949,524 +2.18(+2.05%)
Jun 30, 2015 107.36 108.05 105.20 106.37 3,682,597 +1.20(+1.14%)
Jun 29, 2015 109.18 111.20 104.95 105.17 5,701,551 -8.00(-7.07%)
Jun 26, 2015 115.21 116.05 111.76 113.17 2,747,968 -2.14(-1.86%)
Jun 25, 2015 117.37 117.73 114.77 115.31 1,775,063 -0.76(-0.65%)
Jun 24, 2015 117.43 118.92 115.96 116.07 1,768,330 -1.81(-1.54%)
Jun 23, 2015 118.00 118.20 116.39 117.88 2,393,865 +0.29(+0.25%)
Jun 22, 2015 117.59 118.63 116.90 117.59 2,742,467 +2.77(+2.41%)
Jun 19, 2015 116.93 117.14 114.82 114.82 1,763,102 -1.78(-1.53%)
Jun 18, 2015 112.81 117.32 112.74 116.60 3,386,547 +4.73(+4.23%)
Jun 17, 2015 111.55 112.97 109.75 111.87 3,503,343 +0.93(+0.84%)
Jun 16, 2015 108.78 111.51 108.70 110.94 2,109,235 +1.67(+1.53%)
Jun 15, 2015 108.38 109.73 106.48 109.27 4,185,057 -1.53(-1.38%)
Jun 12, 2015 111.83 112.55 110.43 110.80 2,518,667 -2.89(-2.54%)
Jun 11, 2015 114.28 115.23 113.07 113.69 2,438,153 +0.62(+0.55%)
Jun 10, 2015 109.82 114.11 109.50 113.07 3,224,025 +4.31(+3.96%)
Jun 09, 2015 108.50 109.90 106.29 108.76 3,187,470 -0.54(-0.49%)
Jun 08, 2015 112.53 112.80 108.61 109.30 3,008,292 -3.45(-3.06%)
Jun 05, 2015 113.11 113.91 110.67 112.75 2,887,302 -0.86(-0.76%)
Jun 04, 2015 114.24 116.42 112.46 113.61 3,867,128 -2.53(-2.18%)
Jun 03, 2015 116.77 117.48 115.34 116.14 2,438,884 +1.01(+0.88%)
Jun 02, 2015 114.97 116.85 113.27 115.13 2,737,619 -1.06(-0.91%)
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