Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

134.65 USD +1.16 (+0.87%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 123.21 123.23 120.02 121.22 1,938,805 -0.77(-0.63%)
Nov 27, 2015 122.42 122.88 120.90 121.99 567,549 +0.44(+0.36%)
Nov 25, 2015 121.75 121.55 121.55 121.55 1,166,200 +0.27(+0.22%)
Nov 24, 2015 119.30 122.19 117.43 121.28 2,757,904 -0.38(-0.31%)
Nov 23, 2015 122.80 124.20 120.11 121.66 2,351,544 -0.99(-0.81%)
Nov 20, 2015 121.94 123.00 121.64 122.65 2,124,930 +2.39(+1.99%)
Nov 19, 2015 120.28 121.94 119.64 120.26 2,163,596 +0.18(+0.15%)
Nov 18, 2015 114.85 120.40 114.54 120.08 4,083,670 +6.51(+5.73%)
Nov 17, 2015 113.87 115.96 112.65 113.57 4,611,121 +0.39(+0.34%)
Nov 16, 2015 108.29 113.35 107.53 113.18 3,864,455 +4.53(+4.17%)
Nov 13, 2015 113.99 114.32 108.46 108.65 4,118,657 -6.79(-5.88%)
Nov 12, 2015 117.36 119.15 115.18 115.44 2,872,460 -3.45(-2.90%)
Nov 11, 2015 120.33 122.05 118.29 118.89 2,099,200 -0.53(-0.44%)
Nov 10, 2015 118.35 119.67 117.30 119.42 2,056,382 -0.85(-0.71%)
Nov 09, 2015 122.83 123.33 117.98 120.27 3,146,643 -4.00(-3.22%)
Nov 06, 2015 123.34 124.67 120.89 124.27 2,838,537 +0.41(+0.33%)
Nov 05, 2015 125.34 126.26 122.06 123.86 2,963,232 -1.10(-0.88%)
Nov 04, 2015 126.15 126.50 123.47 124.96 3,036,745 +0.05(+0.04%)
Nov 03, 2015 122.97 126.34 122.40 124.91 2,574,309 +1.18(+0.95%)
Nov 02, 2015 120.54 124.13 119.87 123.73 2,302,589 +4.08(+3.41%)
Oct 30, 2015 121.47 122.10 119.64 119.65 2,501,492 -1.66(-1.37%)
Oct 29, 2015 120.18 121.90 119.83 121.31 2,075,181 -0.45(-0.37%)
Oct 28, 2015 119.54 121.84 116.59 121.76 4,351,424 +2.76(+2.32%)
Oct 27, 2015 117.27 119.42 117.17 119.00 2,175,800 +0.77(+0.65%)
Oct 26, 2015 117.73 118.88 116.40 118.23 2,497,676 +0.35(+0.30%)
Oct 23, 2015 117.61 119.31 115.85 117.88 4,251,234 +9.05(+8.32%)
Oct 22, 2015 105.31 109.09 104.43 108.83 5,407,161 +6.09(+5.93%)
Oct 21, 2015 106.06 106.36 102.44 102.74 3,675,920 -1.68(-1.61%)
Oct 20, 2015 105.54 106.25 103.42 104.42 3,022,705 -1.76(-1.66%)
Oct 19, 2015 103.83 106.35 103.25 106.18 3,408,003 +1.87(+1.79%)
Oct 16, 2015 103.71 104.50 102.20 104.31 2,763,362 +1.28(+1.24%)
Oct 15, 2015 99.29 103.05 98.95 103.03 4,457,548 +4.80(+4.89%)
Oct 14, 2015 98.68 100.17 96.96 98.23 3,818,375 -0.42(-0.43%)
Oct 13, 2015 98.90 101.97 98.40 98.65 4,427,950 -1.97(-1.96%)
Oct 12, 2015 100.54 101.21 99.43 100.62 3,175,818 +0.84(+0.84%)
Oct 09, 2015 98.71 100.50 97.93 99.78 3,650,478 +1.20(+1.22%)
Oct 08, 2015 96.35 99.10 93.51 98.58 6,077,133 +1.19(+1.22%)
Oct 07, 2015 97.56 98.07 93.76 97.39 5,268,777 +1.54(+1.61%)
Oct 06, 2015 96.53 97.38 93.43 95.85 4,793,767 -1.39(-1.43%)
Oct 05, 2015 95.17 97.84 94.56 97.24 4,330,224 +4.24(+4.56%)
Oct 02, 2015 84.86 93.11 84.00 93.00 6,612,622 +4.59(+5.19%)
Oct 01, 2015 87.74 88.47 84.28 88.41 4,563,101 +1.22(+1.40%)
Sep 30, 2015 85.18 87.60 84.20 87.19 6,953,789 +5.41(+6.62%)
Sep 29, 2015 83.61 86.15 79.92 81.78 7,616,354 -1.23(-1.48%)
Sep 28, 2015 89.58 89.74 82.21 83.01 7,497,685 -7.83(-8.62%)
Sep 25, 2015 96.26 96.39 89.03 90.84 5,912,960 -2.26(-2.43%)
Sep 24, 2015 91.41 94.18 89.00 93.10 6,117,095 -1.09(-1.16%)
Sep 23, 2015 94.70 95.44 92.70 94.19 4,658,334 +0.15(+0.16%)
Sep 22, 2015 93.83 94.90 91.28 94.04 5,912,133 -4.34(-4.41%)
Sep 21, 2015 99.04 100.76 95.75 98.38 4,171,582 +0.83(+0.85%)
Sep 18, 2015 97.19 101.02 96.97 97.55 5,673,789 -4.31(-4.23%)
Sep 17, 2015 101.47 106.35 100.50 101.86 5,046,891 +0.28(+0.28%)
Sep 16, 2015 100.11 101.95 99.00 101.58 2,917,818 +1.67(+1.67%)
Sep 15, 2015 97.26 100.89 96.20 99.91 3,179,336 +3.37(+3.49%)
Sep 14, 2015 98.50 98.53 95.48 96.54 3,678,195 -0.87(-0.89%)
Sep 11, 2015 94.58 97.41 93.75 97.41 3,952,456 +1.55(+1.62%)
Sep 10, 2015 92.51 97.73 92.18 95.86 5,148,554 +2.97(+3.20%)
Sep 09, 2015 99.54 99.54 92.12 92.89 5,829,910 -3.35(-3.48%)
Sep 08, 2015 93.74 96.45 92.63 96.24 4,692,961 +7.53(+8.49%)
Sep 04, 2015 88.10 88.71 88.71 88.71 5,825,900 -3.07(-3.34%)
Sep 03, 2015 94.46 96.28 91.12 91.78 4,649,900 -1.54(-1.65%)
Sep 02, 2015 90.68 93.32 87.69 93.32 3,752,256 +7.02(+8.13%)
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