Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

136.91 USD -5.33 (-3.75%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 157.72 158.78 150.58 158.02 22,904,217 +0.81(+0.52%)
Nov 27, 2020 156.04 159.07 155.53 157.21 11,615,900 +4.18(+2.73%)
Nov 25, 2020 151.72 154.01 150.45 153.03 16,084,700 +2.83(+1.88%)
Nov 24, 2020 145.82 151.03 143.07 150.20 19,280,659 +5.90(+4.09%)
Nov 23, 2020 145.82 147.74 140.76 144.30 22,105,509 +0.03(+0.02%)
Nov 20, 2020 147.05 148.27 144.12 144.27 16,249,100 -2.99(-2.03%)
Nov 19, 2020 142.91 147.69 141.96 147.26 19,781,823 +3.56(+2.48%)
Nov 18, 2020 146.26 148.75 143.70 143.70 19,125,037 -3.41(-2.32%)
Nov 17, 2020 148.80 149.36 146.13 147.11 22,710,018 -1.37(-0.92%)
Nov 16, 2020 144.75 149.01 143.74 148.48 26,581,889 +3.34(+2.30%)
Nov 13, 2020 143.78 146.08 140.66 145.14 26,224,300 +3.71(+2.62%)
Nov 12, 2020 144.85 146.92 139.72 141.43 35,837,404 -2.10(-1.46%)
Nov 11, 2020 138.07 144.19 137.48 143.53 31,564,725 +9.04(+6.72%)
Nov 10, 2020 137.14 139.25 130.35 134.49 42,033,092 -7.67(-5.40%)
Nov 09, 2020 155.68 158.38 141.48 142.16 41,196,627 -9.24(-6.10%)
Nov 06, 2020 149.87 152.57 144.06 151.40 33,787,800 +0.51(+0.34%)
Nov 05, 2020 149.66 152.55 147.59 150.89 37,294,409 +10.81(+7.72%)
Nov 04, 2020 135.59 142.64 133.32 140.08 42,087,969 +16.68(+13.52%)
Nov 03, 2020 119.98 126.41 118.60 123.40 33,185,832 +5.91(+5.03%)
Nov 02, 2020 119.79 122.09 113.61 117.49 37,449,669 +0.04(+0.03%)
Oct 30, 2020 123.55 124.73 113.55 117.45 57,791,400 -8.78(-6.96%)
Oct 29, 2020 121.94 130.46 121.24 126.23 34,360,162 +6.11(+5.09%)
Oct 28, 2020 129.42 130.24 119.80 120.12 46,096,469 -15.97(-11.73%)
Oct 27, 2020 134.27 137.20 132.52 136.09 27,899,891 +3.14(+2.36%)
Oct 26, 2020 135.77 139.98 127.49 132.95 39,577,162 -6.35(-4.56%)
Oct 23, 2020 139.41 139.43 134.89 139.30 23,885,900 +0.81(+0.58%)
Oct 22, 2020 139.70 141.00 133.47 138.49 29,830,852 +0.07(+0.05%)
Oct 21, 2020 139.09 143.01 137.72 138.42 30,020,100 -0.36(-0.26%)
Oct 20, 2020 138.98 143.40 136.59 138.78 34,268,919 +0.89(+0.65%)
Oct 19, 2020 148.04 149.51 136.36 137.89 34,615,680 -7.21(-4.97%)
Oct 16, 2020 150.07 152.27 144.50 145.10 28,512,100 -2.26(-1.53%)
Oct 15, 2020 143.02 148.39 141.94 147.36 31,032,835 -3.11(-2.07%)
Oct 14, 2020 155.66 157.20 147.65 150.47 37,192,806 -3.81(-2.47%)
Oct 13, 2020 157.20 158.33 152.15 154.28 35,425,275 +0.02(+0.01%)
Oct 12, 2020 148.40 158.73 146.86 154.26 36,709,153 +13.16(+9.33%)
Oct 09, 2020 137.54 141.38 136.96 141.10 24,408,898 +6.01(+4.45%)
Oct 08, 2020 136.45 136.61 133.54 135.09 24,675,037 +1.96(+1.47%)
Oct 07, 2020 130.17 134.11 129.38 133.13 28,075,155 +6.65(+5.26%)
Oct 06, 2020 132.39 135.12 125.15 126.48 43,065,221 -7.18(-5.37%)
Oct 05, 2020 128.47 134.10 128.25 133.66 26,264,212 +7.93(+6.31%)
Oct 02, 2020 128.12 133.63 124.33 125.73 49,944,100 -11.30(-8.25%)
Oct 01, 2020 136.57 138.07 133.78 137.03 34,764,450 +6.13(+4.68%)
Sep 30, 2020 128.59 135.52 128.25 130.90 42,248,959 +2.54(+1.98%)
Sep 29, 2020 129.48 130.84 127.53 128.36 27,790,784 -1.36(-1.05%)
Sep 28, 2020 129.29 130.00 125.57 129.72 34,083,859 +7.26(+5.93%)
Sep 25, 2020 115.07 123.56 113.05 122.46 40,559,800 +8.02(+7.01%)
Sep 24, 2020 109.69 118.71 109.17 114.44 46,761,759 +1.65(+1.46%)
Sep 23, 2020 123.85 124.15 111.71 112.79 50,539,214 -11.51(-9.26%)
Sep 22, 2020 121.20 125.13 116.46 124.30 39,309,548 +6.44(+5.46%)
Sep 21, 2020 111.23 117.95 108.10 117.86 46,832,030 +1.38(+1.18%)
Sep 18, 2020 122.86 123.45 110.76 116.48 57,880,300 -4.68(-3.86%)
Sep 17, 2020 117.21 123.96 116.05 121.16 55,773,035 -5.85(-4.61%)
Sep 16, 2020 134.53 135.32 126.59 127.01 38,348,845 -6.41(-4.80%)
Sep 15, 2020 133.33 135.42 130.96 133.42 37,442,197 +5.44(+4.25%)
Sep 14, 2020 127.00 130.81 125.08 127.98 33,598,437 +6.27(+5.15%)
Sep 11, 2020 127.00 128.19 116.81 121.71 48,224,700 -2.72(-2.19%)
Sep 10, 2020 136.52 138.39 121.74 124.43 58,177,403 -7.64(-5.78%)
Sep 09, 2020 129.03 135.20 125.67 132.07 36,226,180 +10.45(+8.59%)
Sep 08, 2020 124.95 133.97 121.06 121.62 53,235,119 -20.02(-14.13%)
Sep 04, 2020 145.38 150.30 123.86 141.64 70,185,100 -6.09(-4.12%)
Sep 03, 2020 166.73 167.40 142.82 147.73 55,184,756 -26.80(-15.36%)
Sep 02, 2020 175.48 175.67 164.67 174.53 36,091,453 +4.79(+2.82%)
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