Breaking News Bar

Business News and Information

Ultrapro QQQ Proshares (NQ: TQQQ )

110.40 USD -1.88 (-1.67%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.79 94.56 90.30 92.61 3,984,649 -1.50(-1.59%)
Apr 28, 2016 97.89 99.57 93.44 94.11 3,341,129 -3.46(-3.55%)
Apr 27, 2016 96.94 98.19 95.06 97.57 3,804,280 -2.40(-2.40%)
Apr 26, 2016 101.95 102.56 99.02 99.97 2,273,897 -1.39(-1.37%)
Apr 25, 2016 100.33 101.42 99.93 101.36 2,019,734 -0.08(-0.08%)
Apr 22, 2016 102.17 103.55 98.98 101.44 4,194,224 -4.81(-4.53%)
Apr 21, 2016 106.16 107.36 104.81 106.25 2,773,096 +0.03(+0.03%)
Apr 20, 2016 105.82 107.65 104.84 106.22 2,244,247 +0.26(+0.25%)
Apr 19, 2016 108.90 109.00 104.25 105.96 3,300,821 -1.86(-1.73%)
Apr 18, 2016 105.37 108.04 105.16 107.82 2,113,387 +1.57(+1.48%)
Apr 15, 2016 106.72 107.48 105.44 106.25 1,731,075 -0.82(-0.77%)
Apr 14, 2016 107.03 108.25 106.23 107.07 2,317,289 +0.07(+0.07%)
Apr 13, 2016 105.49 107.51 105.07 107.00 3,378,049 +4.02(+3.90%)
Apr 12, 2016 100.82 103.68 98.94 102.98 3,798,101 +2.35(+2.34%)
Apr 11, 2016 103.04 104.54 100.55 100.63 2,850,987 -1.09(-1.07%)
Apr 08, 2016 103.81 104.53 100.66 101.72 3,463,424 -0.24(-0.24%)
Apr 07, 2016 104.75 105.27 100.63 101.96 5,252,092 -4.60(-4.32%)
Apr 06, 2016 102.00 106.64 101.90 106.56 3,792,994 +4.87(+4.79%)
Apr 05, 2016 102.11 103.32 101.16 101.69 3,057,357 -2.81(-2.69%)
Apr 04, 2016 105.65 105.97 103.87 104.50 2,845,885 -1.31(-1.24%)
Apr 01, 2016 100.84 105.93 100.27 105.81 3,396,281 +3.41(+3.33%)
Mar 31, 2016 102.77 103.92 102.07 102.40 2,469,208 -0.60(-0.58%)
Mar 30, 2016 103.33 104.91 102.34 103.00 4,372,244 +1.52(+1.50%)
Mar 29, 2016 96.32 101.70 95.85 101.48 3,737,985 +4.63(+4.78%)
Mar 28, 2016 98.18 98.20 96.38 96.85 2,694,238 -0.35(-0.36%)
Mar 24, 2016 95.65 97.20 97.20 97.20 2,646,300 -0.03(-0.03%)
Mar 23, 2016 99.07 99.29 96.55 97.23 3,217,014 -2.37(-2.38%)
Mar 22, 2016 97.12 100.35 97.03 99.60 2,648,066 +0.88(+0.89%)
Mar 21, 2016 97.14 99.05 96.95 98.72 2,831,347 +1.16(+1.19%)
Mar 18, 2016 97.80 98.38 96.11 97.56 3,073,676 +0.56(+0.58%)
Mar 17, 2016 96.54 97.87 95.41 97.00 2,653,128 -0.28(-0.29%)
Mar 16, 2016 94.02 98.09 94.02 97.28 3,667,907 +2.42(+2.55%)
Mar 15, 2016 93.96 95.12 93.01 94.86 4,021,558 -0.06(-0.06%)
Mar 14, 2016 93.42 95.62 93.31 94.92 3,272,114 +0.55(+0.58%)
Mar 11, 2016 92.62 94.47 91.83 94.37 3,534,554 +4.65(+5.18%)
Mar 10, 2016 91.50 92.86 86.27 89.72 7,152,272 -0.34(-0.38%)
Mar 09, 2016 89.56 90.22 88.00 90.06 4,336,113 +1.69(+1.91%)
Mar 08, 2016 88.84 91.25 88.02 88.37 4,424,909 -2.40(-2.64%)
Mar 07, 2016 91.05 92.67 88.77 90.77 3,937,200 -1.72(-1.86%)
Mar 04, 2016 92.68 94.26 90.65 92.49 4,955,108 +0.16(+0.17%)
Mar 03, 2016 92.61 92.69 90.37 92.33 4,300,242 -0.52(-0.56%)
Mar 02, 2016 92.40 92.95 90.71 92.85 4,036,482 +0.10(+0.11%)
Mar 01, 2016 86.97 92.77 86.28 92.75 6,478,250 +8.10(+9.57%)
Feb 29, 2016 86.75 88.69 84.65 84.65 4,777,520 -2.30(-2.65%)
Feb 26, 2016 89.14 89.35 86.36 86.95 5,178,654 -0.20(-0.23%)
Feb 25, 2016 85.37 87.25 83.05 87.15 5,402,449 +2.34(+2.76%)
Feb 24, 2016 79.57 85.10 78.04 84.81 7,283,347 +2.45(+2.97%)
Feb 23, 2016 85.15 85.89 82.28 82.36 5,570,130 -4.32(-4.98%)
Feb 22, 2016 85.02 86.97 84.78 86.68 5,160,224 +3.91(+4.72%)
Feb 19, 2016 80.99 83.46 80.22 82.77 4,977,837 +0.85(+1.04%)
Feb 18, 2016 85.70 85.73 81.65 81.92 5,368,413 -2.88(-3.40%)
Feb 17, 2016 81.33 85.23 80.60 84.80 7,601,086 +5.48(+6.91%)
Feb 16, 2016 77.82 79.32 76.37 79.32 6,217,385 +4.95(+6.66%)
Feb 12, 2016 73.56 74.37 74.37 74.37 6,592,300 +3.04(+4.26%)
Feb 11, 2016 68.80 72.91 68.18 71.33 9,928,685 -0.17(-0.24%)
Feb 10, 2016 73.25 75.92 71.39 71.50 7,812,990 +0.84(+1.19%)
Feb 09, 2016 68.54 73.99 68.22 70.66 9,566,370 -0.83(-1.16%)
Feb 08, 2016 70.73 72.38 67.34 71.49 10,711,000 -3.42(-4.57%)
Feb 05, 2016 82.70 82.78 73.98 74.91 8,953,719 -8.59(-10.29%)
Feb 04, 2016 82.82 85.55 80.65 83.50 5,913,382 -0.15(-0.18%)
Feb 03, 2016 86.45 86.47 79.14 83.65 9,802,203 -1.20(-1.41%)
Feb 02, 2016 89.53 89.53 84.02 84.85 5,319,211 -5.75(-6.35%)
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