Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

137.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.84 50.84 49.13 50.69 14,570,400 +1.04(+2.09%)
Nov 29, 2018 49.52 50.67 48.48 49.65 16,071,705 -0.46(-0.92%)
Nov 28, 2018 46.80 50.16 46.00 50.11 24,303,859 +4.34(+9.48%)
Nov 27, 2018 44.62 46.12 43.89 45.77 14,948,736 +0.47(+1.04%)
Nov 26, 2018 44.18 45.38 43.62 45.30 14,946,647 +2.91(+6.86%)
Nov 23, 2018 42.28 43.72 42.25 42.39 7,109,900 -0.96(-2.21%)
Nov 21, 2018 43.35 43.35 43.35 0 +0.95(+2.24%)
Nov 20, 2018 41.72 44.24 40.70 42.40 25,306,041 -2.49(-5.55%)
Nov 19, 2018 48.92 49.15 44.40 44.89 23,239,348 -4.76(-9.59%)
Nov 16, 2018 48.76 50.40 48.12 49.65 16,790,600 -0.55(-1.10%)
Nov 15, 2018 47.39 50.61 46.21 50.20 21,113,997 +2.55(+5.35%)
Nov 14, 2018 50.28 50.82 46.88 47.65 19,427,556 -1.24(-2.54%)
Nov 13, 2018 49.47 51.50 48.44 48.89 19,191,679 -0.02(-0.04%)
Nov 12, 2018 52.50 52.79 48.59 48.91 19,060,550 -4.71(-8.78%)
Nov 09, 2018 54.92 55.28 52.29 53.62 17,092,400 -2.87(-5.08%)
Nov 08, 2018 56.79 57.32 55.66 56.49 14,664,606 -0.98(-1.71%)
Nov 07, 2018 54.51 57.56 54.17 57.47 17,260,542 +4.84(+9.20%)
Nov 06, 2018 51.41 53.53 51.27 52.63 13,838,213 +1.09(+2.11%)
Nov 05, 2018 52.08 52.14 49.76 51.54 12,754,183 -0.51(-0.98%)
Nov 02, 2018 53.95 54.93 50.80 52.05 21,794,600 -2.44(-4.48%)
Nov 01, 2018 52.67 54.62 51.44 54.49 15,708,230 +2.28(+4.37%)
Oct 31, 2018 51.25 53.66 51.25 52.21 22,497,066 +3.30(+6.75%)
Oct 30, 2018 46.24 49.05 45.57 48.91 23,075,222 +1.82(+3.86%)
Oct 29, 2018 51.98 52.60 43.84 47.09 27,190,617 -2.66(-5.35%)
Oct 26, 2018 48.40 52.83 47.48 49.75 30,595,100 -4.19(-7.77%)
Oct 25, 2018 51.09 54.77 50.43 53.94 18,960,370 +5.02(+10.26%)
Oct 24, 2018 56.41 56.70 48.68 48.92 25,499,991 -7.70(-13.60%)
Oct 23, 2018 54.19 57.48 52.23 56.62 22,056,642 -0.63(-1.10%)
Oct 22, 2018 57.41 58.58 55.97 57.25 14,352,235 +0.85(+1.51%)
Oct 19, 2018 57.79 59.39 55.79 56.40 16,854,500 -0.23(-0.41%)
Oct 18, 2018 60.06 60.13 55.81 56.63 19,521,906 -4.22(-6.94%)
Oct 17, 2018 61.68 61.78 58.95 60.85 16,248,667 +0.20(+0.33%)
Oct 16, 2018 57.64 61.17 57.35 60.65 15,497,002 +4.81(+8.61%)
Oct 15, 2018 57.46 57.71 55.25 55.84 19,947,139 -2.19(-3.77%)
Oct 12, 2018 57.78 58.52 54.80 58.03 21,060,900 +4.52(+8.45%)
Oct 11, 2018 55.01 57.25 51.83 53.51 27,726,233 -2.26(-4.05%)
Oct 10, 2018 62.99 63.06 55.44 55.77 30,259,887 -8.31(-12.97%)
Oct 09, 2018 63.67 65.60 63.19 64.08 13,020,761 +0.49(+0.77%)
Oct 08, 2018 63.84 65.25 61.24 63.59 14,909,395 -1.16(-1.79%)
Oct 05, 2018 67.20 67.83 62.82 64.75 16,615,500 -2.53(-3.76%)
Oct 04, 2018 70.50 70.58 65.70 67.28 18,850,762 -4.07(-5.70%)
Oct 03, 2018 72.01 72.50 71.03 71.35 8,300,134 +0.21(+0.30%)
Oct 02, 2018 71.36 72.76 70.64 71.14 8,083,814 -0.41(-0.57%)
Oct 01, 2018 72.50 73.17 71.08 71.55 8,518,028 +0.41(+0.58%)
Sep 28, 2018 70.64 71.75 70.28 71.14 7,732,200 -0.11(-0.15%)
Sep 27, 2018 70.36 71.98 70.23 71.25 7,311,755 +1.92(+2.77%)
Sep 26, 2018 69.46 71.47 69.11 69.33 8,798,714 -0.07(-0.10%)
Sep 25, 2018 68.99 69.53 68.31 69.40 5,397,957 +0.28(+0.41%)
Sep 24, 2018 67.11 69.19 66.24 69.12 6,588,851 +0.59(+0.86%)
Sep 21, 2018 70.26 70.58 68.31 68.53 7,535,100 -1.11(-1.59%)
Sep 20, 2018 68.82 69.98 68.36 69.64 7,826,795 +2.12(+3.14%)
Sep 19, 2018 67.70 68.18 66.19 67.52 7,304,624 -0.15(-0.22%)
Sep 18, 2018 66.24 68.65 66.14 67.67 9,078,990 +1.57(+2.38%)
Sep 17, 2018 68.62 68.83 65.86 66.10 9,057,034 -2.91(-4.22%)
Sep 14, 2018 69.79 70.14 68.21 69.01 9,585,900 -0.53(-0.76%)
Sep 13, 2018 68.70 70.02 68.67 69.54 9,322,091 +2.00(+2.96%)
Sep 12, 2018 67.85 67.99 65.79 67.54 11,027,176 -0.59(-0.87%)
Sep 11, 2018 65.77 68.48 65.30 68.13 8,800,353 +1.48(+2.22%)
Sep 10, 2018 67.09 67.22 65.53 66.65 6,940,287 +0.58(+0.88%)
Sep 07, 2018 65.36 67.69 65.22 66.07 9,626,100 -0.66(-0.99%)
Sep 06, 2018 68.72 68.93 65.38 66.73 14,427,258 -1.87(-2.73%)
Sep 05, 2018 71.00 71.03 67.92 68.60 13,460,171 -2.84(-3.98%)
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