Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

24.88 +0.05 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 24.78 25.29 24.10 24.88 189,781,280 +0.05(+0.20%)
Jun 28, 2022 27.46 28.21 24.76 24.83 187,554,896 -2.49(-9.11%)
Jun 27, 2022 28.35 28.50 27.00 27.32 168,785,024 -0.66(-2.36%)
Jun 24, 2022 26.11 28.04 26.05 27.98 151,817,552 +2.65(+10.46%)
Jun 23, 2022 24.94 25.57 24.17 25.33 182,483,216 +1.04(+4.28%)
Jun 22, 2022 23.71 25.45 23.55 24.29 193,675,664 -0.09(-0.37%)
Jun 21, 2022 23.82 24.98 23.78 24.38 158,822,480 +1.71(+7.54%)
Jun 17, 2022 22.07 23.28 21.65 22.67 220,590,544 +0.81(+3.71%)
Jun 16, 2022 22.99 23.12 21.32 21.86 211,487,200 -3.04(-12.21%)
Jun 15, 2022 24.06 25.92 23.34 24.90 274,197,056 +1.67(+7.19%)
Jun 14, 2022 23.64 23.87 22.52 23.23 195,749,520 +0.15(+0.65%)
Jun 13, 2022 24.27 24.98 22.82 23.08 212,926,384 -3.71(-13.85%)
Jun 10, 2022 28.25 28.62 26.67 26.79 171,679,024 -3.20(-10.67%)
Jun 09, 2022 32.07 33.06 29.93 29.99 137,697,872 -2.66(-8.15%)
Jun 08, 2022 33.08 33.94 32.33 32.65 112,737,776 -0.68(-2.04%)
Jun 07, 2022 31.42 33.59 31.05 33.33 137,205,776 +0.79(+2.43%)
Jun 06, 2022 33.62 34.13 32.00 32.54 150,263,696 +0.40(+1.24%)
Jun 03, 2022 33.14 33.63 31.76 32.14 162,361,936 -2.76(-7.91%)
Jun 02, 2022 31.92 34.98 31.45 34.90 168,165,424 +2.62(+8.12%)
Jun 01, 2022 33.71 34.43 31.55 32.28 199,169,408 -0.77(-2.33%)
May 31, 2022 33.30 34.00 31.73 33.05 184,251,248 -0.24(-0.72%)
May 27, 2022 31.30 33.34 31.27 33.29 157,518,192 +2.97(+9.80%)
May 26, 2022 27.76 30.78 27.68 30.32 168,140,880 +2.34(+8.36%)
May 25, 2022 26.44 28.60 26.39 27.98 180,286,288 +1.08(+4.01%)
May 24, 2022 27.15 27.36 25.43 26.90 182,792,864 -1.79(-6.24%)
May 23, 2022 27.65 28.83 26.96 28.69 170,022,448 +1.35(+4.94%)
May 20, 2022 28.65 28.84 24.93 27.34 227,779,776 -0.24(-0.87%)
May 19, 2022 27.54 29.02 27.04 27.58 195,591,760 -0.57(-2.02%)
May 18, 2022 31.46 31.69 27.69 28.15 163,263,760 -4.81(-14.59%)
May 17, 2022 32.43 33.08 31.24 32.96 153,790,688 +2.31(+7.54%)
May 16, 2022 31.13 31.78 30.18 30.65 159,025,584 -0.98(-3.10%)
May 13, 2022 29.85 32.00 29.38 31.63 197,975,168 +3.10(+10.87%)
May 12, 2022 27.43 29.89 26.69 28.53 294,540,320 -0.23(-0.80%)
May 11, 2022 30.85 32.60 28.47 28.76 264,300,144 -2.81(-8.90%)
May 10, 2022 32.72 33.08 30.28 31.57 231,531,264 +1.05(+3.44%)
May 09, 2022 32.56 33.42 30.01 30.52 209,897,120 -4.09(-11.82%)
May 06, 2022 35.09 36.53 33.10 34.61 233,397,376 -1.25(-3.49%)
May 05, 2022 40.50 40.51 34.52 35.86 227,464,528 -6.28(-14.90%)
May 04, 2022 38.49 42.45 36.53 42.14 219,108,400 +3.80(+9.91%)
May 03, 2022 38.19 39.17 37.30 38.34 142,676,528 +0.09(+0.24%)
May 02, 2022 36.25 38.28 35.13 38.25 155,696,352 +1.72(+4.71%)
Apr 29, 2022 40.39 41.77 36.20 36.53 160,058,624 -5.53(-13.15%)
Apr 28, 2022 39.83 42.73 38.28 42.06 172,045,552 +4.02(+10.57%)
Apr 27, 2022 38.17 40.22 37.37 38.04 158,186,288 -0.17(-0.44%)
Apr 26, 2022 42.22 42.29 38.10 38.21 165,771,936 -4.84(-11.24%)
Apr 25, 2022 40.81 43.16 40.31 43.05 166,298,304 +1.54(+3.71%)
Apr 22, 2022 45.05 45.57 41.28 41.51 124,412,944 -3.58(-7.94%)
Apr 21, 2022 49.64 50.77 44.59 45.09 134,138,360 -2.81(-5.87%)
Apr 20, 2022 50.57 50.74 47.44 47.90 107,686,048 -2.26(-4.51%)
Apr 19, 2022 46.73 50.42 46.31 50.16 85,977,464 +3.03(+6.43%)
Apr 18, 2022 46.47 48.01 45.82 47.13 87,520,656 +0.13(+0.28%)
Apr 14, 2022 50.42 50.65 46.83 47.00 83,921,856 -3.39(-6.73%)
Apr 13, 2022 47.66 50.84 47.33 50.39 94,919,848 +2.85(+5.99%)
Apr 12, 2022 50.16 50.98 46.89 47.54 123,811,568 -0.62(-1.29%)
Apr 11, 2022 49.83 50.27 47.95 48.16 92,648,000 -3.68(-7.10%)
Apr 08, 2022 53.22 53.59 51.50 51.84 102,091,520 -2.21(-4.09%)
Apr 07, 2022 53.23 55.09 51.58 54.05 114,648,104 +0.35(+0.65%)
Apr 06, 2022 54.82 55.37 52.40 53.70 148,206,624 -3.78(-6.58%)
Apr 05, 2022 60.82 61.16 56.86 57.48 85,924,968 -4.07(-6.61%)
Apr 04, 2022 58.38 61.55 58.23 61.55 68,696,128 +3.62(+6.25%)
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