Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

155.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 84.77 90.09 84.55 90.09 5,369,112 +5.51(+6.51%)
Jan 28, 2016 85.19 85.40 80.52 84.58 6,559,778 +3.21(+3.94%)
Jan 27, 2016 86.31 87.41 80.20 81.37 7,449,349 -6.54(-7.44%)
Jan 26, 2016 86.60 88.95 84.38 87.91 5,047,705 +2.44(+2.85%)
Jan 25, 2016 88.70 90.09 85.30 85.47 5,758,403 -4.03(-4.50%)
Jan 22, 2016 87.25 89.64 86.51 89.50 5,976,676 +7.10(+8.62%)
Jan 21, 2016 83.13 86.01 79.86 82.40 7,026,497 +0.30(+0.37%)
Jan 20, 2016 78.96 84.78 73.54 82.10 11,517,735 -0.75(-0.91%)
Jan 19, 2016 85.73 86.12 80.01 82.85 5,385,935 +0.35(+0.42%)
Jan 15, 2016 81.78 82.50 82.50 82.50 11,764,900 -8.35(-9.19%)
Jan 14, 2016 86.41 93.15 82.30 90.85 7,564,336 +5.52(+6.47%)
Jan 13, 2016 96.45 97.12 85.02 85.33 8,595,364 -9.97(-10.46%)
Jan 12, 2016 94.67 96.73 91.40 95.30 6,601,848 +3.11(+3.37%)
Jan 11, 2016 93.29 94.03 87.90 92.19 6,994,560 +0.80(+0.88%)
Jan 08, 2016 95.63 97.37 90.97 91.39 6,912,888 -2.21(-2.36%)
Jan 07, 2016 96.70 100.50 93.46 93.60 7,076,888 -9.84(-9.51%)
Jan 06, 2016 100.98 105.05 100.84 103.44 5,071,091 -2.85(-2.68%)
Jan 05, 2016 108.50 108.90 104.84 106.29 2,754,685 -0.96(-0.90%)
Jan 04, 2016 106.62 107.25 102.74 107.25 5,532,937 -6.98(-6.11%)
Dec 31, 2015 117.34 114.23 114.23 114.23 3,664,700 -4.40(-3.71%)
Dec 30, 2015 121.52 121.67 118.54 118.63 1,861,182 -3.11(-2.55%)
Dec 29, 2015 118.45 122.62 118.21 121.74 3,022,126 +5.31(+4.56%)
Dec 28, 2015 115.64 116.43 113.19 116.43 2,137,431 -0.03(-0.03%)
Dec 24, 2015 116.60 116.46 116.46 116.46 1,010,800 -0.24(-0.21%)
Dec 23, 2015 115.88 116.88 115.26 116.70 2,285,296 +2.61(+2.29%)
Dec 22, 2015 113.72 114.59 111.93 114.09 2,792,218 +2.12(+1.89%)
Dec 21, 2015 111.43 111.98 108.99 111.97 2,662,370 +3.23(+2.97%)
Dec 18, 2015 113.82 114.63 108.50 108.74 4,269,894 -6.32(-5.49%)
Dec 17, 2015 121.66 121.76 114.91 115.06 3,932,510 -5.00(-4.16%)
Dec 16, 2015 117.41 120.77 113.90 120.06 4,090,310 +5.08(+4.42%)
Dec 15, 2015 115.96 117.99 114.66 114.98 3,987,868 +1.92(+1.70%)
Dec 14, 2015 111.06 113.16 106.28 113.06 4,833,893 +2.48(+2.24%)
Dec 11, 2015 114.61 115.53 110.32 110.58 6,143,171 -8.14(-6.86%)
Dec 10, 2015 117.91 121.04 116.88 118.72 3,391,976 +1.66(+1.42%)
Dec 09, 2015 121.04 123.12 114.97 117.06 6,026,677 -5.72(-4.66%)
Dec 08, 2015 118.88 123.91 118.73 122.78 3,380,089 +0.01(+0.01%)
Dec 07, 2015 124.66 124.89 120.95 122.77 2,884,189 -1.52(-1.22%)
Dec 04, 2015 117.29 124.99 116.60 124.29 3,610,205 +7.99(+6.87%)
Dec 03, 2015 123.52 124.07 114.16 116.30 4,700,213 -6.25(-5.10%)
Dec 02, 2015 125.06 126.74 121.91 122.55 2,539,977 -2.27(-1.82%)
Dec 01, 2015 122.58 124.82 122.19 124.82 2,435,821 +3.60(+2.97%)
Nov 30, 2015 123.21 123.23 120.02 121.22 1,938,805 -0.77(-0.63%)
Nov 27, 2015 122.42 122.88 120.90 121.99 567,549 +0.44(+0.36%)
Nov 25, 2015 121.75 121.55 121.55 121.55 1,166,200 +0.27(+0.22%)
Nov 24, 2015 119.30 122.19 117.43 121.28 2,757,904 -0.38(-0.31%)
Nov 23, 2015 122.80 124.20 120.11 121.66 2,351,544 -0.99(-0.81%)
Nov 20, 2015 121.94 123.00 121.64 122.65 2,124,930 +2.39(+1.99%)
Nov 19, 2015 120.28 121.94 119.64 120.26 2,163,596 +0.18(+0.15%)
Nov 18, 2015 114.85 120.40 114.54 120.08 4,083,670 +6.51(+5.73%)
Nov 17, 2015 113.87 115.96 112.65 113.57 4,611,121 +0.39(+0.34%)
Nov 16, 2015 108.29 113.35 107.53 113.18 3,864,455 +4.53(+4.17%)
Nov 13, 2015 113.99 114.32 108.46 108.65 4,118,657 -6.79(-5.88%)
Nov 12, 2015 117.36 119.15 115.18 115.44 2,872,460 -3.45(-2.90%)
Nov 11, 2015 120.33 122.05 118.29 118.89 2,099,200 -0.53(-0.44%)
Nov 10, 2015 118.35 119.67 117.30 119.42 2,056,382 -0.85(-0.71%)
Nov 09, 2015 122.83 123.33 117.98 120.27 3,146,643 -4.00(-3.22%)
Nov 06, 2015 123.34 124.67 120.89 124.27 2,838,537 +0.41(+0.33%)
Nov 05, 2015 125.34 126.26 122.06 123.86 2,963,232 -1.10(-0.88%)
Nov 04, 2015 126.15 126.50 123.47 124.96 3,036,745 +0.05(+0.04%)
Nov 03, 2015 122.97 126.34 122.40 124.91 2,574,309 +1.18(+0.95%)
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