Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

135.75 USD +2.51 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 104.67 105.92 104.41 105.38 1,511,944 +1.55(+1.49%)
Nov 26, 2014 102.08 103.83 103.83 103.83 2,200,700 +2.08(+2.04%)
Nov 25, 2014 101.78 102.69 101.01 101.75 3,144,675 +0.33(+0.33%)
Nov 24, 2014 99.84 101.46 99.56 101.42 2,625,120 +2.24(+2.26%)
Nov 21, 2014 101.08 101.32 98.08 99.18 3,186,420 +0.71(+0.72%)
Nov 20, 2014 95.89 98.67 95.65 98.47 2,069,600 +1.29(+1.33%)
Nov 19, 2014 98.15 98.15 95.80 97.18 3,098,238 -1.25(-1.27%)
Nov 18, 2014 96.57 98.85 96.56 98.43 2,327,513 +2.16(+2.24%)
Nov 17, 2014 96.49 97.16 94.95 96.27 2,944,773 -0.91(-0.94%)
Nov 14, 2014 96.24 97.18 95.28 97.18 2,391,995 +0.89(+0.92%)
Nov 13, 2014 95.59 97.37 94.98 96.29 3,794,002 +1.22(+1.28%)
Nov 12, 2014 93.44 95.37 93.44 95.07 2,003,866 +0.52(+0.55%)
Nov 11, 2014 93.80 94.56 93.02 94.55 2,199,055 +0.89(+0.95%)
Nov 10, 2014 92.84 94.08 92.12 93.66 2,153,445 +0.95(+1.02%)
Nov 07, 2014 93.50 93.60 91.32 92.71 2,308,569 -0.23(-0.25%)
Nov 06, 2014 92.01 93.06 90.93 92.94 2,024,017 +0.79(+0.86%)
Nov 05, 2014 93.86 93.96 91.18 92.15 2,888,979 -0.01(-0.01%)
Nov 04, 2014 92.11 92.84 90.22 92.16 2,885,863 -0.99(-1.06%)
Nov 03, 2014 92.67 93.79 92.32 93.15 2,936,648 +0.95(+1.03%)
Oct 31, 2014 93.01 93.14 91.33 92.20 3,676,355 +3.65(+4.12%)
Oct 30, 2014 86.83 89.08 86.25 88.55 3,372,349 +0.55(+0.63%)
Oct 29, 2014 88.15 88.66 86.15 88.00 3,738,408 -1.07(-1.20%)
Oct 28, 2014 86.30 89.07 86.16 89.07 3,320,845 +3.81(+4.47%)
Oct 27, 2014 84.49 85.62 84.94 85.26 2,882,129 +0.32(+0.38%)
Oct 24, 2014 83.38 85.14 82.50 84.94 3,556,898 +1.91(+2.30%)
Oct 23, 2014 81.80 84.29 81.37 83.03 3,543,245 +3.63(+4.57%)
Oct 22, 2014 81.41 81.71 79.24 79.40 3,919,777 -1.25(-1.55%)
Oct 21, 2014 77.49 80.65 77.00 80.65 4,412,848 +5.85(+7.82%)
Oct 20, 2014 71.45 74.93 71.12 74.80 3,221,310 +3.09(+4.31%)
Oct 17, 2014 71.59 73.53 70.37 71.71 5,509,472 +2.70(+3.91%)
Oct 16, 2014 65.72 70.63 65.65 69.01 7,003,247 -1.09(-1.55%)
Oct 15, 2014 68.30 71.05 65.25 70.10 10,107,373 -1.53(-2.14%)
Oct 14, 2014 72.97 74.29 70.94 71.63 7,727,659 +0.13(+0.18%)
Oct 13, 2014 74.70 76.38 71.36 71.50 5,693,976 -3.51(-4.68%)
Oct 10, 2014 79.66 81.09 75.01 75.01 6,178,618 -6.07(-7.49%)
Oct 09, 2014 85.00 85.60 80.74 81.08 4,641,915 -4.25(-4.98%)
Oct 08, 2014 80.83 86.07 79.32 85.33 4,440,857 +4.66(+5.78%)
Oct 07, 2014 83.01 83.73 80.60 80.67 3,386,391 -3.56(-4.23%)
Oct 06, 2014 85.46 86.16 83.45 84.23 3,069,102 -0.58(-0.68%)
Oct 03, 2014 83.76 85.78 82.92 84.81 3,203,286 +2.48(+3.01%)
Oct 02, 2014 82.28 83.09 79.20 82.33 4,543,893 -0.04(-0.05%)
Oct 01, 2014 85.83 86.00 81.56 82.37 4,448,543 -4.14(-4.79%)
Sep 30, 2014 86.90 87.84 85.30 86.51 3,212,873 +0.32(+0.37%)
Sep 29, 2014 83.88 86.83 83.74 86.19 2,387,384 -0.29(-0.34%)
Sep 26, 2014 84.66 86.90 84.23 86.48 3,089,069 +2.68(+3.20%)
Sep 25, 2014 88.55 88.91 83.72 83.80 4,435,166 -5.68(-6.35%)
Sep 24, 2014 86.87 89.55 86.07 89.48 2,428,918 +2.81(+3.24%)
Sep 23, 2014 86.34 87.86 86.12 86.67 2,100,002 -0.76(-0.87%)
Sep 22, 2014 89.26 89.26 86.26 87.43 2,255,742 -2.44(-2.72%)
Sep 19, 2014 91.29 91.29 88.83 89.87 2,296,187 -0.20(-0.22%)
Sep 18, 2014 88.92 90.10 88.64 90.07 1,657,460 +1.90(+2.15%)
Sep 17, 2014 87.65 89.30 86.58 88.17 2,365,731 +0.43(+0.49%)
Sep 16, 2014 84.53 88.18 84.31 87.74 2,644,302 +2.31(+2.70%)
Sep 15, 2014 88.32 88.37 84.69 85.43 2,677,017 -2.65(-3.01%)
Sep 12, 2014 89.20 89.25 87.21 88.08 2,369,867 -1.41(-1.58%)
Sep 11, 2014 88.46 89.54 87.44 89.49 2,485,770 -0.07(-0.08%)
Sep 10, 2014 87.84 89.72 87.19 89.56 1,508,741 +2.03(+2.32%)
Sep 09, 2014 89.70 90.73 86.97 87.53 2,695,653 -2.18(-2.43%)
Sep 08, 2014 89.24 90.38 88.47 89.71 1,477,163 +0.45(+0.50%)
Sep 05, 2014 88.32 89.34 86.93 89.26 1,734,637 +1.36(+1.55%)
Sep 04, 2014 88.77 90.10 87.23 87.90 1,710,168 -0.28(-0.32%)
Sep 03, 2014 90.37 90.43 87.66 88.18 1,721,883 -1.54(-1.72%)
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