Breaking News Bar

Business News and Information

Ultrapro QQQ Proshares (NQ: TQQQ )

95.98 USD +5.87 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 95.94 96.05 94.85 95.33 2,854,165 +0.54(+0.57%)
Apr 27, 2017 93.86 94.80 93.63 94.79 2,398,642 +1.63(+1.75%)
Apr 26, 2017 93.66 94.33 92.96 93.16 3,640,013 -0.41(-0.44%)
Apr 25, 2017 92.45 94.03 92.24 93.57 2,667,556 +2.03(+2.22%)
Apr 24, 2017 91.25 91.80 90.86 91.54 2,501,059 +3.21(+3.63%)
Apr 21, 2017 88.66 88.77 87.72 88.33 2,251,075 -0.04(-0.05%)
Apr 20, 2017 87.33 89.00 86.93 88.37 3,436,137 +2.09(+2.42%)
Apr 19, 2017 86.97 87.82 85.92 86.28 2,396,453 +0.30(+0.35%)
Apr 18, 2017 85.43 86.68 85.27 85.98 2,113,464 -0.25(-0.29%)
Apr 17, 2017 84.94 86.34 84.84 86.23 1,510,430 +2.00(+2.37%)
Apr 13, 2017 84.90 86.37 84.18 84.23 2,557,090 -1.01(-1.18%)
Apr 12, 2017 86.28 86.45 84.98 85.24 2,836,827 -1.14(-1.32%)
Apr 11, 2017 87.14 87.58 84.43 86.38 3,555,839 -1.10(-1.26%)
Apr 10, 2017 87.68 88.53 86.73 87.48 2,015,331 +0.10(+0.11%)
Apr 07, 2017 87.42 88.17 86.45 87.38 1,732,324 -0.10(-0.11%)
Apr 06, 2017 87.71 88.21 86.85 87.48 2,568,285 +0.07(+0.08%)
Apr 05, 2017 88.85 90.38 86.89 87.41 3,053,107 -1.01(-1.14%)
Apr 04, 2017 87.25 88.49 87.19 88.42 1,349,301 +0.40(+0.45%)
Apr 03, 2017 88.47 89.08 86.62 88.02 2,688,393 -0.19(-0.22%)
Mar 31, 2017 88.03 88.92 87.74 88.21 2,256,091 -0.21(-0.24%)
Mar 30, 2017 87.95 88.71 87.66 88.42 2,204,962 +0.44(+0.50%)
Mar 29, 2017 86.91 88.10 86.71 87.98 2,006,074 +1.15(+1.32%)
Mar 28, 2017 85.22 87.57 84.69 86.83 3,498,397 +1.60(+1.88%)
Mar 27, 2017 83.05 85.67 82.43 85.23 3,133,896 +0.45(+0.53%)
Mar 24, 2017 85.12 86.11 83.88 84.78 2,153,607 +0.46(+0.55%)
Mar 23, 2017 84.69 85.36 83.92 84.32 2,460,682 -0.68(-0.80%)
Mar 22, 2017 83.41 85.23 83.02 85.00 2,967,867 +1.64(+1.97%)
Mar 21, 2017 88.22 88.50 83.16 83.36 3,894,441 -3.89(-4.46%)
Mar 20, 2017 86.99 87.87 86.60 87.25 1,529,418 +0.26(+0.30%)
Mar 17, 2017 87.40 87.75 86.94 86.99 1,471,718 -0.21(-0.24%)
Mar 16, 2017 87.85 87.85 86.57 87.20 1,616,848 -0.05(-0.06%)
Mar 15, 2017 86.34 87.92 85.45 87.25 2,657,662 +1.50(+1.75%)
Mar 14, 2017 85.80 85.93 84.72 85.75 2,209,224 -0.64(-0.74%)
Mar 13, 2017 85.81 86.47 85.73 86.39 1,406,542 +0.50(+0.58%)
Mar 10, 2017 86.05 86.36 84.91 85.89 2,144,032 +0.93(+1.09%)
Mar 09, 2017 84.68 85.27 83.57 84.96 1,820,842 +0.26(+0.31%)
Mar 08, 2017 84.48 85.52 84.19 84.70 1,607,969 +0.43(+0.51%)
Mar 07, 2017 84.15 85.40 83.87 84.27 1,472,610 -0.42(-0.50%)
Mar 06, 2017 84.36 85.16 83.71 84.69 1,599,956 -0.59(-0.69%)
Mar 03, 2017 84.64 85.40 83.99 85.28 1,443,619 +0.44(+0.52%)
Mar 02, 2017 86.16 86.16 84.56 84.84 1,786,530 -1.36(-1.58%)
Mar 01, 2017 84.96 86.60 84.56 86.20 2,634,845 +2.70(+3.23%)
Feb 28, 2017 84.17 84.25 82.74 83.50 1,712,016 -0.66(-0.78%)
Feb 27, 2017 83.47 84.21 83.01 84.16 2,178,303 +0.25(+0.30%)
Feb 24, 2017 82.26 83.91 82.20 83.91 2,113,829 +0.45(+0.54%)
Feb 23, 2017 84.74 84.75 82.42 83.46 2,603,176 -0.91(-1.08%)
Feb 22, 2017 84.10 84.58 83.66 84.37 1,786,711 +0.01(+0.01%)
Feb 21, 2017 83.62 84.48 83.43 84.36 2,769,489 +1.32(+1.59%)
Feb 17, 2017 83.04 83.04 83.04 0 +1.03(+1.26%)
Feb 16, 2017 82.28 82.77 81.42 82.01 2,647,542 -0.07(-0.09%)
Feb 15, 2017 80.59 82.24 80.40 82.08 3,058,516 +1.39(+1.72%)
Feb 14, 2017 79.99 80.72 79.24 80.69 2,608,504 +0.75(+0.94%)
Feb 13, 2017 79.30 80.23 79.18 79.94 1,783,123 +1.38(+1.76%)
Feb 10, 2017 78.33 78.90 77.93 78.56 1,994,667 +0.77(+0.99%)
Feb 09, 2017 77.20 78.32 77.08 77.79 2,121,661 +0.80(+1.04%)
Feb 08, 2017 76.29 77.29 75.87 76.99 1,537,820 +0.43(+0.56%)
Feb 07, 2017 76.18 77.09 76.06 76.56 1,931,983 +0.78(+1.03%)
Feb 06, 2017 75.13 75.82 74.93 75.78 1,729,628 +0.28(+0.37%)
Feb 03, 2017 75.15 75.74 74.92 75.50 2,007,959 +0.65(+0.87%)
Feb 02, 2017 74.66 75.55 74.04 74.85 2,409,430 -0.19(-0.25%)
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