Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

137.13 USD +0.57 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 122.05 122.25 119.74 120.57 2,271,614 -0.37(-0.31%)
Jul 30, 2015 118.43 121.52 116.30 120.94 2,854,697 +1.66(+1.39%)
Jul 29, 2015 118.65 120.03 117.33 119.28 2,535,388 +1.32(+1.12%)
Jul 28, 2015 116.57 118.61 113.73 117.96 3,240,217 +3.03(+2.64%)
Jul 27, 2015 115.86 117.39 114.20 114.93 2,512,792 -3.03(-2.57%)
Jul 24, 2015 123.31 123.59 117.38 117.96 2,218,158 -3.45(-2.84%)
Jul 23, 2015 123.24 124.38 120.50 121.41 2,015,057 -1.47(-1.20%)
Jul 22, 2015 121.34 124.65 121.32 122.88 2,255,117 -4.17(-3.28%)
Jul 21, 2015 127.60 128.11 126.04 127.05 1,814,605 -0.35(-0.27%)
Jul 20, 2015 127.04 128.78 125.74 127.40 1,996,905 +1.41(+1.12%)
Jul 17, 2015 123.65 126.00 123.09 125.99 2,986,000 +5.51(+4.57%)
Jul 16, 2015 118.75 120.80 118.04 120.48 2,908,305 +4.53(+3.91%)
Jul 15, 2015 116.06 117.20 114.88 115.95 2,479,180 +0.55(+0.48%)
Jul 14, 2015 113.77 116.41 113.59 115.40 2,127,703 +2.27(+2.01%)
Jul 13, 2015 110.35 113.56 110.35 113.13 2,180,458 +5.50(+5.11%)
Jul 10, 2015 106.80 108.80 105.88 107.63 2,567,909 +4.78(+4.65%)
Jul 09, 2015 107.31 107.42 102.85 102.85 2,604,403 -0.30(-0.29%)
Jul 08, 2015 106.43 106.84 102.52 103.15 3,849,087 -5.44(-5.01%)
Jul 07, 2015 108.35 109.10 102.41 108.59 5,215,117 +0.55(+0.51%)
Jul 06, 2015 106.71 109.85 106.00 108.04 2,739,403 -0.92(-0.84%)
Jul 02, 2015 109.53 108.96 108.96 108.96 2,198,400 +0.41(+0.38%)
Jul 01, 2015 109.25 109.94 107.20 108.55 2,949,524 +2.18(+2.05%)
Jun 30, 2015 107.36 108.05 105.20 106.37 3,682,597 +1.20(+1.14%)
Jun 29, 2015 109.18 111.20 104.95 105.17 5,701,551 -8.00(-7.07%)
Jun 26, 2015 115.21 116.05 111.76 113.17 2,747,968 -2.14(-1.86%)
Jun 25, 2015 117.37 117.73 114.77 115.31 1,775,063 -0.76(-0.65%)
Jun 24, 2015 117.43 118.92 115.96 116.07 1,768,330 -1.81(-1.54%)
Jun 23, 2015 118.00 118.20 116.39 117.88 2,393,865 +0.29(+0.25%)
Jun 22, 2015 117.59 118.63 116.90 117.59 2,742,467 +2.77(+2.41%)
Jun 19, 2015 116.93 117.14 114.82 114.82 1,763,102 -1.78(-1.53%)
Jun 18, 2015 112.81 117.32 112.74 116.60 3,386,547 +4.73(+4.23%)
Jun 17, 2015 111.55 112.97 109.75 111.87 3,503,343 +0.93(+0.84%)
Jun 16, 2015 108.78 111.51 108.70 110.94 2,109,235 +1.67(+1.53%)
Jun 15, 2015 108.38 109.73 106.48 109.27 4,185,057 -1.53(-1.38%)
Jun 12, 2015 111.83 112.55 110.43 110.80 2,518,667 -2.89(-2.54%)
Jun 11, 2015 114.28 115.23 113.07 113.69 2,438,153 +0.62(+0.55%)
Jun 10, 2015 109.82 114.11 109.50 113.07 3,224,025 +4.31(+3.96%)
Jun 09, 2015 108.50 109.90 106.29 108.76 3,187,470 -0.54(-0.49%)
Jun 08, 2015 112.53 112.80 108.61 109.30 3,008,292 -3.45(-3.06%)
Jun 05, 2015 113.11 113.91 110.67 112.75 2,887,302 -0.86(-0.76%)
Jun 04, 2015 114.24 116.42 112.46 113.61 3,867,128 -2.53(-2.18%)
Jun 03, 2015 116.77 117.48 115.34 116.14 2,438,884 +1.01(+0.88%)
Jun 02, 2015 114.97 116.85 113.27 115.13 2,737,619 -1.06(-0.91%)
Jun 01, 2015 116.99 117.19 113.44 116.19 2,856,951 +1.01(+0.88%)
May 29, 2015 116.96 117.47 114.32 115.18 2,209,574 -1.98(-1.69%)
May 28, 2015 117.31 118.14 116.13 117.16 1,887,963 -0.87(-0.74%)
May 27, 2015 113.59 118.38 112.89 118.03 2,797,424 +5.42(+4.81%)
May 26, 2015 115.82 116.30 111.22 112.61 2,925,135 -4.04(-3.46%)
May 22, 2015 116.57 116.65 116.65 116.65 1,662,900 -0.32(-0.27%)
May 21, 2015 114.60 117.41 114.08 116.97 1,920,238 +1.81(+1.57%)
May 20, 2015 115.23 117.23 113.37 115.16 2,316,195 +0.19(+0.17%)
May 19, 2015 115.75 116.24 114.43 114.97 2,053,679 -0.33(-0.29%)
May 18, 2015 113.34 116.01 113.06 115.30 2,303,554 +1.40(+1.23%)
May 15, 2015 114.81 115.22 113.04 113.90 3,052,192 -0.01(-0.01%)
May 14, 2015 111.81 114.14 110.56 113.91 3,682,779 +4.83(+4.43%)
May 13, 2015 109.93 111.56 108.63 109.08 2,758,620 +0.56(+0.52%)
May 12, 2015 107.97 110.11 105.51 108.52 3,964,006 -1.42(-1.29%)
May 11, 2015 111.47 112.00 109.72 109.94 2,896,010 -1.22(-1.10%)
May 08, 2015 110.56 111.95 110.06 111.16 3,716,195 +3.93(+3.67%)
May 07, 2015 105.31 108.12 105.04 107.23 3,512,741 +1.81(+1.72%)
May 06, 2015 108.17 109.10 103.21 105.42 4,444,602 -2.30(-2.14%)
May 05, 2015 111.81 112.43 107.45 107.72 5,841,778 -5.36(-4.74%)
May 04, 2015 113.61 115.23 112.95 113.08 2,748,477 +0.40(+0.35%)
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