Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

132.69 USD -2.07 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 158.54 164.54 157.82 161.36 22,514,903 +3.65(+2.31%)
Aug 28, 2020 157.29 158.73 155.15 157.71 24,768,100 +2.40(+1.55%)
Aug 27, 2020 158.58 159.87 151.58 155.31 37,792,390 -1.42(-0.91%)
Aug 26, 2020 149.27 157.05 149.08 156.73 27,418,531 +9.43(+6.40%)
Aug 25, 2020 142.83 147.45 142.07 147.30 21,492,554 +3.36(+2.33%)
Aug 24, 2020 146.21 147.56 140.44 143.94 31,333,282 +2.62(+1.85%)
Aug 21, 2020 138.66 142.01 137.79 141.32 20,535,000 +2.89(+2.09%)
Aug 20, 2020 131.75 139.19 131.17 138.43 19,061,893 +5.47(+4.11%)
Aug 19, 2020 135.59 137.21 132.29 132.96 25,649,302 -2.65(-1.95%)
Aug 18, 2020 133.43 136.40 131.29 135.61 18,635,119 +3.87(+2.94%)
Aug 17, 2020 129.87 132.36 129.66 131.74 15,788,994 +4.21(+3.30%)
Aug 14, 2020 128.66 129.19 125.41 127.53 24,967,200 -0.37(-0.29%)
Aug 13, 2020 128.08 131.18 126.53 127.90 29,259,431 +0.89(+0.70%)
Aug 12, 2020 121.10 128.36 121.10 127.01 27,688,270 +8.84(+7.48%)
Aug 11, 2020 123.56 125.45 117.39 118.17 38,736,097 -7.11(-5.68%)
Aug 10, 2020 127.27 127.61 120.17 125.28 31,774,025 -1.71(-1.35%)
Aug 07, 2020 130.62 131.82 123.69 126.99 37,088,400 -4.29(-3.27%)
Aug 06, 2020 126.11 131.93 125.22 131.28 23,963,708 +4.84(+3.83%)
Aug 05, 2020 126.15 127.07 124.91 126.44 20,337,653 +1.00(+0.80%)
Aug 04, 2020 123.32 125.62 122.34 125.44 26,347,540 +1.61(+1.30%)
Aug 03, 2020 122.25 125.13 122.06 123.83 27,199,026 +4.45(+3.73%)
Jul 31, 2020 119.32 119.50 112.88 119.38 45,000,497 +6.11(+5.39%)
Jul 30, 2020 108.90 113.97 107.36 113.27 37,655,104 +1.81(+1.62%)
Jul 29, 2020 109.69 112.61 109.15 111.46 24,249,858 +3.67(+3.40%)
Jul 28, 2020 111.08 111.71 107.37 107.79 29,776,442 -4.21(-3.76%)
Jul 27, 2020 108.59 112.55 107.48 112.00 33,402,234 +5.71(+5.37%)
Jul 24, 2020 104.51 108.16 101.01 106.29 44,652,300 -3.24(-2.96%)
Jul 23, 2020 118.31 119.24 107.57 109.53 42,006,603 -9.31(-7.83%)
Jul 22, 2020 118.17 120.13 115.65 118.84 28,438,139 +1.36(+1.16%)
Jul 21, 2020 123.59 123.67 116.40 117.48 36,925,986 -3.88(-3.20%)
Jul 20, 2020 112.80 122.23 111.09 121.36 31,409,381 +9.52(+8.51%)
Jul 17, 2020 112.16 113.04 109.00 111.84 28,875,400 +0.52(+0.47%)
Jul 16, 2020 110.04 112.36 106.99 111.32 37,433,828 -2.44(-2.14%)
Jul 15, 2020 114.86 116.22 109.39 113.76 45,914,595 +0.56(+0.49%)
Jul 14, 2020 107.59 113.72 103.39 113.20 57,430,088 +2.35(+2.12%)
Jul 13, 2020 122.05 125.95 109.69 110.85 46,750,143 -7.30(-6.18%)
Jul 10, 2020 115.42 118.45 111.89 118.15 30,348,600 +2.45(+2.12%)
Jul 09, 2020 115.41 116.67 109.86 115.70 39,638,172 +2.38(+2.10%)
Jul 08, 2020 110.43 113.32 108.49 113.32 29,936,603 +4.17(+3.82%)
Jul 07, 2020 110.55 114.16 108.24 109.15 30,718,760 -1.73(-1.56%)
Jul 06, 2020 107.30 111.58 107.29 110.88 26,426,044 +7.59(+7.35%)
Jul 02, 2020 104.29 105.87 102.74 103.29 28,519,000 +2.15(+2.13%)
Jul 01, 2020 97.86 102.47 97.24 101.14 31,467,281 +3.49(+3.57%)
Jun 30, 2020 92.32 98.48 92.13 97.65 31,382,072 +5.31(+5.75%)
Jun 29, 2020 89.21 92.43 86.28 92.34 32,398,971 +2.86(+3.20%)
Jun 26, 2020 96.02 96.30 88.90 89.48 46,992,600 -6.93(-7.19%)
Jun 25, 2020 93.91 96.72 90.74 96.41 37,607,786 +2.49(+2.65%)
Jun 24, 2020 98.90 100.47 91.85 93.92 49,024,644 -5.88(-5.89%)
Jun 23, 2020 99.37 102.62 98.66 99.80 29,315,252 +2.54(+2.61%)
Jun 22, 2020 93.91 97.55 93.51 97.26 27,410,381 +3.34(+3.56%)
Jun 19, 2020 96.97 97.23 91.96 93.92 36,243,700 -0.13(-0.14%)
Jun 18, 2020 92.94 94.36 92.04 94.05 26,489,354 +0.72(+0.77%)
Jun 17, 2020 94.17 95.46 92.40 93.33 32,269,584 +0.90(+0.97%)
Jun 16, 2020 93.39 94.12 88.31 92.43 47,793,318 +4.64(+5.29%)
Jun 15, 2020 81.08 88.68 80.06 87.79 49,627,422 +2.99(+3.53%)
Jun 12, 2020 88.29 89.65 80.43 84.80 51,484,600 +1.80(+2.17%)
Jun 11, 2020 92.20 94.21 82.82 83.00 47,729,904 -14.33(-14.72%)
Jun 10, 2020 95.96 99.22 95.38 97.33 37,738,422 +3.39(+3.61%)
Jun 09, 2020 90.89 94.98 90.74 93.94 26,616,550 +2.05(+2.23%)
Jun 08, 2020 89.59 92.08 87.90 91.89 27,255,450 +2.00(+2.22%)
Jun 05, 2020 85.90 90.53 85.50 89.89 35,174,200 +4.77(+5.60%)
Jun 04, 2020 86.23 87.88 83.36 85.12 33,245,547 -1.50(-1.73%)
Jun 03, 2020 86.15 87.49 85.21 86.62 26,764,911 +1.16(+1.36%)
Jun 02, 2020 84.24 85.55 81.64 85.46 31,215,494 +1.67(+1.99%)
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