Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

136.82 USD +3.16 (+2.36%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 69.96 71.59 67.29 69.09 1,335,616 +0.40(+0.58%)
Aug 30, 2011 66.60 69.89 65.50 68.69 1,192,356 +1.37(+2.04%)
Aug 29, 2011 64.00 67.55 64.00 67.32 1,179,445 +5.28(+8.51%)
Aug 26, 2011 57.34 62.75 55.57 62.04 1,160,068 +4.18(+7.22%)
Aug 25, 2011 60.65 61.51 57.22 57.86 794,255 -2.92(-4.80%)
Aug 24, 2011 59.07 61.12 57.48 60.78 1,026,880 +1.40(+2.36%)
Aug 23, 2011 53.97 59.42 53.35 59.38 1,489,375 +6.54(+12.38%)
Aug 22, 2011 56.05 56.17 52.41 52.84 1,127,611 +0.47(+0.90%)
Aug 19, 2011 53.59 57.62 52.20 52.37 1,496,458 -3.11(-5.61%)
Aug 18, 2011 59.60 59.62 53.69 55.48 1,711,292 -9.41(-14.50%)
Aug 17, 2011 66.36 67.94 62.88 64.89 1,105,347 -1.07(-1.62%)
Aug 16, 2011 65.86 67.72 63.38 65.96 784,598 -1.74(-2.57%)
Aug 15, 2011 65.71 67.72 64.81 67.70 788,997 +2.80(+4.31%)
Aug 12, 2011 64.73 66.05 62.47 64.90 1,304,277 +1.61(+2.54%)
Aug 11, 2011 58.27 65.21 57.56 63.29 1,491,367 +7.20(+12.84%)
Aug 10, 2011 59.33 62.10 55.76 56.09 1,685,207 -7.50(-11.79%)
Aug 09, 2011 60.96 63.79 53.59 63.59 2,220,562 +7.66(+13.70%)
Aug 08, 2011 61.87 65.23 55.80 55.93 2,000,933 -11.92(-17.57%)
Aug 05, 2011 71.68 72.57 62.17 67.85 1,656,173 -1.53(-2.21%)
Aug 04, 2011 77.00 77.38 69.36 69.38 1,521,323 -10.93(-13.61%)
Aug 03, 2011 78.48 80.71 74.46 80.31 914,456 +2.03(+2.59%)
Aug 02, 2011 83.42 84.56 77.95 78.28 921,793 -6.43(-7.59%)
Aug 01, 2011 88.98 89.44 81.60 84.71 1,028,085 -1.16(-1.35%)
Jul 29, 2011 84.58 88.54 83.37 85.87 780,322 -0.84(-0.97%)
Jul 28, 2011 86.41 89.94 85.39 86.71 642,606 +0.46(+0.53%)
Jul 27, 2011 91.63 91.80 85.60 86.25 750,048 -7.08(-7.59%)
Jul 26, 2011 92.51 94.46 92.07 93.33 538,262 +0.51(+0.55%)
Jul 25, 2011 91.06 94.30 90.61 92.82 417,158 -0.55(-0.59%)
Jul 22, 2011 92.23 93.73 90.22 93.37 478,319 +2.81(+3.11%)
Jul 21, 2011 89.03 92.00 87.60 90.56 683,357 +1.80(+2.03%)
Jul 20, 2011 91.45 91.50 88.40 88.76 557,684 -1.26(-1.40%)
Jul 19, 2011 86.62 90.15 86.60 90.02 750,404 +5.93(+7.05%)
Jul 18, 2011 84.22 85.18 81.70 84.09 440,731 -1.41(-1.65%)
Jul 15, 2011 85.06 85.50 83.30 85.50 502,012 +3.27(+3.98%)
Jul 14, 2011 85.91 87.01 81.26 82.23 642,838 -2.93(-3.44%)
Jul 13, 2011 85.91 87.72 84.27 85.16 597,806 +1.12(+1.33%)
Jul 12, 2011 86.02 86.58 83.92 84.04 524,103 -2.10(-2.44%)
Jul 11, 2011 88.24 89.53 85.18 86.14 705,269 -4.88(-5.36%)
Jul 08, 2011 89.45 91.05 87.99 91.02 760,561 -0.76(-0.83%)
Jul 07, 2011 90.15 92.55 89.83 91.78 557,751 +3.57(+4.05%)
Jul 06, 2011 87.06 88.58 86.20 88.21 415,733 +0.93(+1.07%)
Jul 05, 2011 86.33 87.56 85.78 87.28 381,670 +1.24(+1.44%)
Jul 01, 2011 82.50 86.36 81.79 86.04 399,529 +3.81(+4.63%)
Jun 30, 2011 80.05 82.47 79.91 82.23 470,986 +3.01(+3.80%)
Jun 29, 2011 78.93 79.60 77.50 79.22 356,274 +0.98(+1.25%)
Jun 28, 2011 75.42 78.28 75.14 78.24 300,338 +3.36(+4.49%)
Jun 27, 2011 71.75 75.86 71.34 74.88 386,953 +3.47(+4.86%)
Jun 24, 2011 74.26 74.49 71.06 71.41 489,798 -3.97(-5.27%)
Jun 23, 2011 70.94 75.48 70.28 75.38 603,329 +2.03(+2.77%)
Jun 22, 2011 74.04 75.34 73.30 73.35 323,834 -1.69(-2.25%)
Jun 21, 2011 71.26 75.18 70.31 75.04 386,866 +4.69(+6.67%)
Jun 20, 2011 70.50 71.06 68.75 70.35 246,321 +0.92(+1.33%)
Jun 17, 2011 71.93 72.20 68.82 69.43 468,571 -0.52(-0.74%)
Jun 16, 2011 70.98 71.65 68.21 69.95 443,596 -0.99(-1.40%)
Jun 15, 2011 73.01 74.31 70.45 70.94 465,217 -4.10(-5.46%)
Jun 14, 2011 73.98 75.67 73.96 75.04 304,733 +2.69(+3.72%)
Jun 13, 2011 72.61 73.46 71.62 72.35 307,184 +0.05(+0.07%)
Jun 10, 2011 74.75 75.26 72.19 72.30 290,097 -3.48(-4.59%)
Jun 09, 2011 75.48 76.86 74.78 75.78 229,435 +0.33(+0.44%)
Jun 08, 2011 76.58 76.98 74.80 75.45 486,957 -1.66(-2.15%)
Jun 07, 2011 78.16 79.06 76.97 77.11 291,665 -0.45(-0.58%)
Jun 06, 2011 79.83 80.12 77.47 77.56 278,654 -1.92(-2.42%)
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