Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

148.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 73.37 75.09 72.02 72.17 1,285,758 -2.12(-2.85%)
May 30, 2013 73.12 75.26 73.12 74.29 896,595 +1.19(+1.63%)
May 29, 2013 73.30 73.90 71.85 73.10 1,662,617 -1.12(-1.51%)
May 28, 2013 75.26 76.10 73.50 74.22 1,684,253 +1.50(+2.06%)
May 24, 2013 71.40 72.77 70.80 72.72 0 -0.04(-0.05%)
May 23, 2013 71.45 73.56 71.00 72.76 0 -0.80(-1.09%)
May 22, 2013 75.64 77.42 72.23 73.56 3,301,897 -1.84(-2.44%)
May 21, 2013 75.07 76.18 74.23 75.40 0 +0.28(+0.37%)
May 20, 2013 74.87 75.85 74.22 75.12 1,576,676 -0.34(-0.45%)
May 17, 2013 74.44 75.54 73.77 75.46 0 +2.07(+2.82%)
May 16, 2013 73.81 74.87 73.22 73.39 1,618,762 -0.27(-0.37%)
May 15, 2013 72.79 73.79 72.19 73.66 1,368,329 +1.60(+2.22%)
May 13, 2013 71.43 72.54 71.20 72.06 0 +0.28(+0.39%)
May 10, 2013 70.89 71.85 70.57 71.78 0 +1.20(+1.70%)
May 09, 2013 70.31 71.90 70.07 70.58 1,154,333 -0.25(-0.35%)
May 08, 2013 69.57 70.94 69.34 70.83 0 +1.09(+1.56%)
May 07, 2013 70.24 70.39 69.02 69.74 1,086,164 -0.17(-0.24%)
May 06, 2013 69.42 70.21 69.27 69.91 0 +0.89(+1.29%)
May 03, 2013 68.66 69.69 66.69 69.02 0 +2.33(+3.49%)
May 02, 2013 64.61 67.14 64.46 66.69 1,015,720 +2.33(+3.62%)
May 01, 2013 65.19 65.56 63.92 64.36 1,339,985 -0.83(-1.28%)
Apr 30, 2013 64.08 65.25 63.35 65.19 1,290,521 +1.40(+2.20%)
Apr 29, 2013 62.67 64.53 62.67 63.79 1,427,924 +1.65(+2.66%)
Apr 26, 2013 62.28 62.66 61.33 62.14 957,033 -0.53(-0.85%)
Apr 25, 2013 62.27 63.40 62.16 62.67 2,005,271 +1.00(+1.62%)
Apr 24, 2013 61.34 62.38 60.93 61.67 2,335,144 -0.15(-0.24%)
Apr 23, 2013 61.15 62.43 60.18 61.82 2,843,313 +1.77(+2.95%)
Apr 22, 2013 58.90 60.70 58.27 60.05 1,677,920 +1.79(+3.07%)
Apr 19, 2013 56.39 58.66 56.07 58.26 1,906,350 +2.32(+4.15%)
Apr 18, 2013 58.96 58.96 55.26 55.94 2,617,038 -2.53(-4.32%)
Apr 17, 2013 60.43 60.47 57.37 58.47 3,287,699 -3.63(-5.85%)
Apr 16, 2013 60.79 62.26 60.36 62.10 2,017,856 +2.49(+4.18%)
Apr 15, 2013 62.68 63.05 59.50 59.61 2,122,830 -3.86(-6.08%)
Apr 12, 2013 63.13 63.59 62.01 63.47 2,277,637 -0.07(-0.11%)
Apr 11, 2013 63.22 64.03 63.00 63.54 1,745,218 -0.11(-0.17%)
Apr 10, 2013 60.76 63.92 60.69 63.65 1,900,484 +3.52(+5.85%)
Apr 09, 2013 59.46 60.86 58.62 60.13 3,464,783 +1.16(+1.97%)
Apr 08, 2013 58.13 59.01 57.61 58.97 2,329,181 +0.89(+1.53%)
Apr 05, 2013 56.73 58.31 56.31 58.08 3,523,738 -1.46(-2.45%)
Apr 04, 2013 59.45 59.97 58.58 59.54 1,978,447 +0.03(+0.05%)
Apr 03, 2013 61.26 61.50 59.05 59.51 1,845,849 -1.62(-2.65%)
Apr 02, 2013 60.57 61.74 60.47 61.13 3,518,178 +1.35(+2.26%)
Apr 01, 2013 61.15 61.30 59.28 59.78 2,600,256 -1.18(-1.94%)
Mar 28, 2013 60.57 61.20 60.15 60.96 2,779,023 +0.35(+0.58%)
Mar 27, 2013 59.15 60.69 58.85 60.61 1,997,864 +0.32(+0.53%)
Mar 26, 2013 60.08 60.37 59.65 60.29 1,289,860 +0.91(+1.53%)
Mar 25, 2013 60.58 60.96 58.51 59.38 2,384,695 -0.61(-1.02%)
Mar 22, 2013 59.04 60.14 58.86 59.99 1,488,640 +1.61(+2.76%)
Mar 21, 2013 58.80 59.18 57.92 58.38 2,236,562 -1.93(-3.20%)
Mar 20, 2013 60.39 60.75 59.56 60.31 1,598,702 +1.13(+1.91%)
Mar 19, 2013 59.99 60.35 57.55 59.18 2,994,480 -0.24(-0.40%)
Mar 18, 2013 58.27 60.19 57.85 59.42 2,236,862 -0.41(-0.69%)
Mar 15, 2013 60.50 60.64 59.43 59.83 1,665,470 -0.57(-0.94%)
Mar 14, 2013 60.43 60.77 60.00 60.40 1,607,667 +0.61(+1.02%)
Mar 13, 2013 60.20 60.49 59.18 59.79 1,675,352 -0.19(-0.32%)
Mar 12, 2013 60.18 60.57 59.18 59.98 1,855,224 -0.74(-1.22%)
Mar 11, 2013 59.99 60.74 59.40 60.72 1,290,385 +0.62(+1.03%)
Mar 08, 2013 60.58 60.82 59.47 60.10 1,767,990 +0.07(+0.12%)
Mar 07, 2013 59.68 60.24 59.37 60.03 1,148,765 +0.52(+0.87%)
Mar 06, 2013 60.50 60.55 59.26 59.51 2,162,610 -0.38(-0.63%)
Mar 05, 2013 58.48 60.15 58.42 59.89 2,373,689 +2.52(+4.39%)
Mar 04, 2013 56.08 57.40 55.87 57.37 1,572,536 +0.73(+1.29%)
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