Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

145.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 68.21 70.21 67.63 69.97 1,261,810 +6.92(+10.98%)
Nov 29, 2011 64.01 65.61 62.56 63.05 1,219,374 -1.16(-1.81%)
Nov 28, 2011 62.46 64.50 62.42 64.21 1,367,409 +6.01(+10.33%)
Nov 25, 2011 58.90 60.89 58.20 58.20 643,498 -1.35(-2.27%)
Nov 23, 2011 62.48 62.66 59.50 59.55 1,616,650 -4.24(-6.65%)
Nov 22, 2011 62.69 64.49 61.68 63.79 1,669,982 +0.55(+0.87%)
Nov 21, 2011 64.54 64.67 61.27 63.24 1,417,780 -3.90(-5.81%)
Nov 18, 2011 68.78 69.00 66.78 67.14 1,230,198 -1.65(-2.40%)
Nov 17, 2011 73.34 73.40 67.40 68.79 2,321,947 -5.08(-6.88%)
Nov 16, 2011 76.04 77.81 73.50 73.87 1,259,169 -3.83(-4.93%)
Nov 15, 2011 74.71 78.66 74.40 77.70 1,146,199 +2.42(+3.21%)
Nov 14, 2011 76.13 77.36 74.41 75.28 589,170 -1.30(-1.70%)
Nov 11, 2011 74.57 77.33 74.23 76.58 893,399 +4.07(+5.61%)
Nov 10, 2011 74.94 75.10 70.50 72.51 926,618 -0.30(-0.41%)
Nov 09, 2011 76.49 76.89 72.22 72.81 1,156,949 -8.40(-10.34%)
Nov 08, 2011 80.26 81.68 77.61 81.21 1,072,376 +2.62(+3.33%)
Nov 07, 2011 76.89 78.74 74.50 78.59 1,161,557 +1.71(+2.22%)
Nov 04, 2011 76.94 77.91 74.61 76.88 825,548 -1.21(-1.55%)
Nov 03, 2011 75.41 78.45 72.80 78.09 1,480,507 +4.48(+6.09%)
Nov 02, 2011 73.91 74.51 71.59 73.61 1,268,920 +1.77(+2.46%)
Nov 01, 2011 72.25 73.90 70.57 71.84 2,045,928 -6.03(-7.74%)
Oct 31, 2011 79.74 80.72 77.71 77.87 822,671 -4.06(-4.96%)
Oct 28, 2011 80.16 82.25 80.16 81.93 662,789 +0.27(+0.33%)
Oct 27, 2011 80.84 83.00 78.48 81.66 1,720,446 +6.09(+8.06%)
Oct 26, 2011 77.00 77.46 71.26 75.57 1,998,367 -0.30(-0.40%)
Oct 25, 2011 79.57 79.72 75.19 75.87 1,045,546 -4.56(-5.67%)
Oct 24, 2011 76.59 81.04 76.34 80.43 1,026,857 +4.73(+6.25%)
Oct 21, 2011 75.31 77.12 73.71 75.70 983,059 +2.60(+3.56%)
Oct 20, 2011 73.87 74.24 69.85 73.10 1,058,108 -0.94(-1.27%)
Oct 19, 2011 77.56 78.07 73.35 74.04 1,261,653 -4.53(-5.77%)
Oct 18, 2011 75.55 79.85 73.37 78.57 1,466,911 +2.75(+3.63%)
Oct 17, 2011 78.37 79.11 74.56 75.82 5,699,611 -3.68(-4.63%)
Oct 14, 2011 78.21 79.50 76.92 79.50 997,350 +4.15(+5.51%)
Oct 13, 2011 72.94 75.63 72.69 75.35 974,495 +1.97(+2.68%)
Oct 12, 2011 74.37 75.75 73.14 73.38 1,348,640 +1.16(+1.61%)
Oct 11, 2011 70.22 72.72 69.88 72.22 1,046,514 +1.51(+2.14%)
Oct 10, 2011 67.40 70.71 67.12 70.71 1,129,377 +6.58(+10.26%)
Oct 07, 2011 65.29 66.25 62.90 64.13 1,501,911 -1.35(-2.06%)
Oct 06, 2011 64.03 65.48 61.29 65.48 2,377,314 +3.20(+5.14%)
Oct 05, 2011 57.48 62.85 56.15 62.28 2,710,237 +4.40(+7.60%)
Oct 04, 2011 52.86 58.23 51.25 57.88 3,587,648 +3.32(+6.09%)
Oct 03, 2011 57.52 60.32 54.48 54.56 2,137,220 -4.64(-7.84%)
Sep 30, 2011 61.65 63.06 59.00 59.20 1,498,915 -4.99(-7.77%)
Sep 29, 2011 69.49 69.66 60.76 64.19 1,753,894 -1.96(-2.96%)
Sep 28, 2011 70.40 71.76 65.95 66.15 1,401,747 -3.27(-4.71%)
Sep 27, 2011 70.90 72.60 68.10 69.42 1,349,009 +2.06(+3.06%)
Sep 26, 2011 66.16 67.72 61.80 67.36 1,286,340 +2.21(+3.39%)
Sep 23, 2011 61.57 65.95 61.44 65.15 1,361,933 +1.97(+3.12%)
Sep 22, 2011 64.67 66.43 60.10 63.18 1,747,178 -6.81(-9.73%)
Sep 21, 2011 74.89 76.02 69.93 69.99 1,221,026 -3.75(-5.09%)
Sep 20, 2011 75.88 77.69 73.27 73.74 1,244,935 -1.06(-1.42%)
Sep 19, 2011 71.97 75.95 70.08 74.80 1,286,880 +0.19(+0.25%)
Sep 16, 2011 73.28 74.92 72.78 74.61 1,282,583 +1.90(+2.61%)
Sep 15, 2011 71.96 73.05 69.78 72.71 1,225,058 +3.16(+4.54%)
Sep 14, 2011 67.83 71.90 65.76 69.55 1,216,725 +2.88(+4.32%)
Sep 13, 2011 64.92 67.16 64.02 66.67 1,458,181 +2.49(+3.88%)
Sep 12, 2011 59.82 64.32 59.69 64.18 1,245,895 +2.32(+3.75%)
Sep 09, 2011 65.00 65.71 60.62 61.86 1,081,630 -4.36(-6.58%)
Sep 08, 2011 66.08 69.04 65.63 66.22 1,036,670 -0.93(-1.38%)
Sep 07, 2011 65.14 67.20 64.61 67.15 832,892 +4.72(+7.56%)
Sep 06, 2011 58.03 62.71 57.60 62.43 885,675 -0.01(-0.02%)
Sep 02, 2011 63.36 64.35 61.37 62.44 802,848 -4.70(-7.00%)
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