Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

142.24 USD -5.21 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 93.50 96.43 92.60 96.32 3,452,154 +3.38(+3.64%)
Jun 29, 2016 90.51 93.59 90.34 92.94 4,341,239 +4.59(+5.20%)
Jun 28, 2016 85.67 88.47 85.59 88.35 4,152,800 +5.21(+6.27%)
Jun 27, 2016 86.27 86.39 81.80 83.14 4,945,007 -5.14(-5.82%)
Jun 24, 2016 90.00 94.35 87.60 88.28 6,781,303 -12.32(-12.25%)
Jun 23, 2016 98.77 100.64 97.55 100.60 2,654,932 +4.07(+4.22%)
Jun 22, 2016 97.44 99.05 96.25 96.53 2,151,140 -0.63(-0.65%)
Jun 21, 2016 96.79 97.77 96.11 97.16 1,797,212 +0.96(+1.00%)
Jun 20, 2016 97.89 99.13 96.06 96.20 2,898,194 +1.70(+1.80%)
Jun 17, 2016 97.45 97.45 93.85 94.50 3,479,572 -3.35(-3.42%)
Jun 16, 2016 95.72 98.23 93.78 97.85 3,417,896 +0.70(+0.72%)
Jun 15, 2016 98.67 98.99 96.61 97.15 2,213,860 -0.88(-0.90%)
Jun 14, 2016 97.18 98.99 95.80 98.03 2,948,038 +0.05(+0.05%)
Jun 13, 2016 98.87 100.45 97.60 97.98 2,478,083 -2.58(-2.57%)
Jun 10, 2016 101.26 101.78 99.43 100.56 3,369,950 -3.50(-3.36%)
Jun 09, 2016 103.27 104.37 102.67 104.06 2,075,249 -0.46(-0.44%)
Jun 08, 2016 104.63 105.18 103.40 104.52 1,713,762 +0.46(+0.44%)
Jun 07, 2016 105.14 105.30 103.86 104.06 1,604,224 -0.74(-0.71%)
Jun 06, 2016 104.16 105.63 103.72 104.80 1,791,285 +1.11(+1.07%)
Jun 03, 2016 104.53 104.72 101.66 103.69 3,240,168 -1.44(-1.37%)
Jun 02, 2016 103.83 105.19 102.20 105.13 2,179,712 +0.59(+0.56%)
Jun 01, 2016 103.55 105.21 103.27 104.54 2,093,992 +0.04(+0.04%)
May 31, 2016 104.45 104.99 102.95 104.50 2,348,362 +0.62(+0.60%)
May 27, 2016 102.51 103.88 103.88 103.88 2,232,100 +1.54(+1.50%)
May 26, 2016 101.83 102.71 101.02 102.34 1,982,634 +0.85(+0.84%)
May 25, 2016 100.49 102.35 99.93 101.49 2,952,094 +2.14(+2.15%)
May 24, 2016 95.23 99.65 95.16 99.35 3,116,420 +5.73(+6.12%)
May 23, 2016 94.32 95.38 93.43 93.62 1,810,460 -0.46(-0.49%)
May 20, 2016 92.15 95.16 91.99 94.08 2,611,507 +3.04(+3.34%)
May 19, 2016 91.37 92.14 89.05 91.04 5,290,682 -1.46(-1.58%)
May 18, 2016 90.95 93.99 90.32 92.50 4,953,324 +1.04(+1.14%)
May 17, 2016 95.00 95.67 90.79 91.46 3,899,648 -3.65(-3.84%)
May 16, 2016 91.95 96.12 91.85 95.11 2,441,118 +3.53(+3.85%)
May 13, 2016 92.64 94.16 91.15 91.58 3,249,265 -1.12(-1.21%)
May 12, 2016 94.76 94.93 90.76 92.70 3,848,205 -1.32(-1.40%)
May 11, 2016 96.19 97.04 93.88 94.02 2,646,233 -2.64(-2.73%)
May 10, 2016 93.76 96.72 93.28 96.66 2,426,118 +3.89(+4.19%)
May 09, 2016 92.05 94.03 91.92 92.77 2,467,395 +0.81(+0.88%)
May 06, 2016 89.20 92.04 88.95 91.96 3,267,733 +1.31(+1.45%)
May 05, 2016 91.56 92.24 90.01 90.65 2,997,191 -0.05(-0.06%)
May 04, 2016 90.83 91.77 89.98 90.70 3,228,459 -1.83(-1.98%)
May 03, 2016 93.07 94.32 91.68 92.53 3,038,665 -2.53(-2.66%)
May 02, 2016 93.19 95.49 92.05 95.06 2,458,510 +2.45(+2.65%)
Apr 29, 2016 93.79 94.56 90.30 92.61 3,984,649 -1.50(-1.59%)
Apr 28, 2016 97.89 99.57 93.44 94.11 3,341,129 -3.46(-3.55%)
Apr 27, 2016 96.94 98.19 95.06 97.57 3,804,280 -2.40(-2.40%)
Apr 26, 2016 101.95 102.56 99.02 99.97 2,273,897 -1.39(-1.37%)
Apr 25, 2016 100.33 101.42 99.93 101.36 2,019,734 -0.08(-0.08%)
Apr 22, 2016 102.17 103.55 98.98 101.44 4,194,224 -4.81(-4.53%)
Apr 21, 2016 106.16 107.36 104.81 106.25 2,773,096 +0.03(+0.03%)
Apr 20, 2016 105.82 107.65 104.84 106.22 2,244,247 +0.26(+0.25%)
Apr 19, 2016 108.90 109.00 104.25 105.96 3,300,821 -1.86(-1.73%)
Apr 18, 2016 105.37 108.04 105.16 107.82 2,113,387 +1.57(+1.48%)
Apr 15, 2016 106.72 107.48 105.44 106.25 1,731,075 -0.82(-0.77%)
Apr 14, 2016 107.03 108.25 106.23 107.07 2,317,289 +0.07(+0.07%)
Apr 13, 2016 105.49 107.51 105.07 107.00 3,378,049 +4.02(+3.90%)
Apr 12, 2016 100.82 103.68 98.94 102.98 3,798,101 +2.35(+2.34%)
Apr 11, 2016 103.04 104.54 100.55 100.63 2,850,987 -1.09(-1.07%)
Apr 08, 2016 103.81 104.53 100.66 101.72 3,463,424 -0.24(-0.24%)
Apr 07, 2016 104.75 105.27 100.63 101.96 5,252,092 -4.60(-4.32%)
Apr 06, 2016 102.00 106.64 101.90 106.56 3,792,994 +4.87(+4.79%)
Apr 05, 2016 102.11 103.32 101.16 101.69 3,057,357 -2.81(-2.69%)
Apr 04, 2016 105.65 105.97 103.87 104.50 2,845,885 -1.31(-1.24%)
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