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 (%)
Apr 30, 2012 115.88 116.63 114.24 114.49 500,851 -2.43(-2.08%)
Apr 27, 2012 116.36 118.13 114.57 116.92 546,472 +1.97(+1.71%)
Apr 26, 2012 112.77 115.73 112.50 114.95 742,056 +2.02(+1.79%)
Apr 25, 2012 111.12 113.14 110.62 112.93 793,717 +8.31(+7.94%)
Apr 24, 2012 105.83 107.07 103.31 104.62 675,431 -1.88(-1.77%)
Apr 23, 2012 106.44 106.85 103.45 106.50 729,891 -2.75(-2.52%)
Apr 20, 2012 112.04 113.54 108.87 109.25 890,736 -1.19(-1.08%)
Apr 19, 2012 112.93 117.00 109.05 110.44 1,037,472 -3.69(-3.23%)
Apr 18, 2012 113.94 116.11 113.08 114.13 667,676 -0.84(-0.73%)
Apr 17, 2012 109.92 116.01 109.32 114.97 985,115 +6.40(+5.89%)
Apr 16, 2012 113.97 114.03 107.40 108.57 1,044,160 -3.53(-3.15%)
Apr 13, 2012 116.23 116.33 112.01 112.10 954,766 -5.31(-4.52%)
Apr 12, 2012 114.27 117.88 113.97 117.41 928,592 +3.81(+3.35%)
Apr 11, 2012 115.08 115.85 112.77 113.60 879,147 +1.62(+1.45%)
Apr 10, 2012 117.44 118.88 110.90 111.98 1,527,917 -5.68(-4.83%)
Apr 09, 2012 115.85 119.16 115.31 117.66 749,439 -2.77(-2.30%)
Apr 05, 2012 117.62 120.73 117.32 120.43 805,473 +2.16(+1.83%)
Apr 04, 2012 120.41 120.68 116.15 118.27 1,068,427 -5.03(-4.08%)
Apr 03, 2012 123.83 124.97 121.19 123.30 872,379 +0.01(+0.01%)
Apr 02, 2012 119.31 123.84 118.70 123.29 652,896 +3.65(+3.05%)
Mar 30, 2012 122.00 122.14 118.21 119.64 658,160 -0.84(-0.70%)
Mar 29, 2012 120.01 121.69 117.77 120.48 897,030 -1.25(-1.03%)
Mar 28, 2012 123.40 124.81 119.56 121.73 991,441 -1.44(-1.17%)
Mar 27, 2012 122.83 124.72 122.78 123.17 933,546 +0.47(+0.38%)
Mar 26, 2012 118.78 122.70 118.65 122.70 825,716 +6.09(+5.22%)
Mar 23, 2012 117.23 117.31 114.60 116.61 820,215 -0.16(-0.14%)
Mar 22, 2012 115.39 117.59 115.32 116.77 1,109,469 -0.71(-0.60%)
Mar 21, 2012 117.63 119.46 117.05 117.48 815,420 -0.04(-0.03%)
Mar 20, 2012 115.09 117.89 114.14 117.52 960,384 +0.64(+0.55%)
Mar 19, 2012 114.96 117.65 114.15 116.88 999,764 +2.49(+2.18%)
Mar 16, 2012 115.20 115.22 113.63 114.39 720,248 -0.25(-0.22%)
Mar 15, 2012 114.71 115.35 113.03 114.64 1,024,492 +0.87(+0.76%)
Mar 14, 2012 112.84 114.95 111.64 113.77 1,265,858 +1.26(+1.12%)
Mar 13, 2012 108.38 112.53 107.67 112.51 997,195 +6.00(+5.63%)
Mar 12, 2012 106.21 106.89 104.97 106.51 788,954 +0.17(+0.16%)
Mar 09, 2012 105.69 106.99 105.44 106.34 806,925 +1.27(+1.21%)
Mar 08, 2012 103.57 106.00 103.01 105.07 649,732 +3.23(+3.17%)
Mar 07, 2012 100.96 102.50 100.52 101.84 975,171 +2.26(+2.27%)
Mar 06, 2012 99.64 100.20 97.94 99.58 1,122,040 -2.94(-2.87%)
Mar 05, 2012 105.71 106.05 101.54 102.52 1,273,135 -3.30(-3.12%)
Mar 02, 2012 105.78 106.88 104.86 105.82 866,047 -0.32(-0.30%)
Mar 01, 2012 104.83 106.39 103.91 106.14 1,220,585 +2.52(+2.43%)
Feb 29, 2012 105.32 106.30 102.66 103.62 1,385,880 -1.38(-1.31%)
Feb 28, 2012 102.16 105.00 101.85 105.00 999,836 +3.05(+2.99%)
Feb 27, 2012 99.72 102.92 98.55 101.95 962,541 +0.49(+0.48%)
Feb 24, 2012 101.32 102.05 100.78 101.46 701,006 +0.98(+0.98%)
Feb 23, 2012 98.95 100.79 97.50 100.48 1,093,963 +1.87(+1.90%)
Feb 22, 2012 99.32 100.19 98.13 98.61 652,972 -1.32(-1.32%)
Feb 21, 2012 99.47 101.20 98.04 99.93 856,013 +0.84(+0.85%)
Feb 17, 2012 100.03 100.27 97.80 99.09 843,559 -0.85(-0.85%)
Feb 16, 2012 96.22 100.34 95.43 99.94 1,313,229 +4.01(+4.18%)
Feb 15, 2012 99.53 101.13 95.61 95.93 1,999,123 -2.19(-2.23%)
Feb 14, 2012 96.72 98.12 95.74 98.12 904,061 +0.85(+0.87%)
Feb 13, 2012 96.84 97.71 95.61 97.27 828,255 +2.55(+2.70%)
Feb 10, 2012 94.74 95.52 93.74 94.72 1,014,600 -2.07(-2.14%)
Feb 09, 2012 95.72 97.10 94.11 96.79 794,424 +2.10(+2.22%)
Feb 08, 2012 93.28 94.69 92.27 94.69 806,508 +1.55(+1.66%)
Feb 07, 2012 92.50 93.78 91.24 93.14 677,930 +0.40(+0.43%)
Feb 06, 2012 91.78 92.75 91.14 92.74 681,393 -0.09(-0.10%)
Feb 03, 2012 91.75 93.15 91.27 92.83 808,139 +3.55(+3.98%)
Feb 02, 2012 89.24 90.08 88.18 89.28 754,688 +0.91(+1.03%)
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