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 (%)
Jan 31, 2017 73.29 73.64 72.29 73.64 2,469,193 -0.41(-0.55%)
Jan 30, 2017 74.97 75.01 72.78 74.05 3,126,599 -1.72(-2.27%)
Jan 27, 2017 75.80 76.02 75.08 75.77 1,385,367 +0.36(+0.48%)
Jan 26, 2017 75.44 75.86 75.01 75.41 2,107,964 +0.31(+0.41%)
Jan 25, 2017 74.29 75.21 74.13 75.10 2,328,022 +2.13(+2.92%)
Jan 24, 2017 71.87 73.28 71.57 72.97 2,147,687 +1.49(+2.08%)
Jan 23, 2017 71.10 71.80 70.17 71.48 2,290,484 +0.16(+0.22%)
Jan 20, 2017 71.80 72.34 70.80 71.32 2,368,609 +0.46(+0.65%)
Jan 19, 2017 71.25 72.04 70.46 70.86 2,453,919 -0.19(-0.27%)
Jan 18, 2017 70.90 71.19 70.33 71.05 2,041,921 +0.48(+0.68%)
Jan 17, 2017 70.60 71.00 69.96 70.57 2,307,934 -0.67(-0.94%)
Jan 13, 2017 71.24 71.24 71.24 0 +0.81(+1.15%)
Jan 12, 2017 70.09 70.64 68.53 70.43 3,353,592 -71.15(-50.25%)
Jan 11, 2017 140.60 141.68 138.54 141.58 1,957,692 +1.08(+0.77%)
Jan 10, 2017 139.64 141.82 138.91 140.50 1,380,291 +0.80(+0.57%)
Jan 09, 2017 138.64 140.40 138.36 139.70 1,375,674 +1.40(+1.01%)
Jan 06, 2017 135.13 139.36 134.10 138.30 1,995,844 +3.42(+2.54%)
Jan 05, 2017 132.42 135.05 132.30 134.88 1,278,230 +2.35(+1.77%)
Jan 04, 2017 130.91 133.26 130.74 132.53 1,383,993 +2.22(+1.70%)
Jan 03, 2017 129.61 131.89 128.37 130.31 2,029,346 +3.08(+2.42%)
Dec 30, 2016 127.23 127.23 127.23 0 -3.83(-2.92%)
Dec 29, 2016 131.63 132.46 129.88 131.06 1,785,630 -0.64(-0.49%)
Dec 28, 2016 135.64 136.07 131.41 131.70 1,902,440 -3.12(-2.31%)
Dec 27, 2016 133.60 137.13 133.46 134.82 1,575,247 +1.94(+1.46%)
Dec 23, 2016 132.88 132.88 132.88 0 +0.41(+0.31%)
Dec 22, 2016 133.69 133.87 131.04 132.47 1,360,223 -1.16(-0.87%)
Dec 21, 2016 134.15 134.42 132.79 133.63 1,004,312 -0.47(-0.35%)
Dec 20, 2016 133.54 134.75 133.30 134.10 1,307,564 +1.60(+1.21%)
Dec 19, 2016 131.45 134.90 130.86 132.50 1,734,183 +1.60(+1.22%)
Dec 16, 2016 133.13 133.99 130.17 130.90 2,390,682 -1.61(-1.22%)
Dec 15, 2016 132.07 134.70 131.36 132.51 2,215,315 +0.80(+0.61%)
Dec 14, 2016 132.94 134.38 130.58 131.71 2,956,366 -0.97(-0.73%)
Dec 13, 2016 129.08 134.73 128.90 132.68 3,519,047 +4.99(+3.91%)
Dec 12, 2016 127.72 128.56 126.21 127.69 1,978,189 -1.80(-1.39%)
Dec 09, 2016 127.96 129.71 127.96 129.49 2,139,022 +2.96(+2.34%)
Dec 08, 2016 126.08 127.55 125.35 126.53 2,352,906 +0.77(+0.61%)
Dec 07, 2016 120.55 126.36 119.50 125.76 3,094,365 +4.50(+3.71%)
Dec 06, 2016 121.32 121.95 119.84 121.26 1,440,533 +0.87(+0.72%)
Dec 05, 2016 119.57 121.88 118.00 120.39 1,871,990 +2.72(+2.31%)
Dec 02, 2016 117.31 119.16 116.27 117.67 2,145,535 +0.47(+0.40%)
Dec 01, 2016 123.38 123.39 116.47 117.20 3,881,672 -6.81(-5.49%)
Nov 30, 2016 128.42 128.73 123.34 124.01 3,146,632 -4.15(-3.24%)
Nov 29, 2016 127.05 129.92 126.12 128.16 1,552,620 +1.22(+0.96%)
Nov 28, 2016 127.07 128.60 126.42 126.94 1,487,450 -0.71(-0.56%)
Nov 25, 2016 127.03 127.84 126.51 127.65 797,502 +1.22(+0.96%)
Nov 23, 2016 126.43 126.43 126.43 0 -1.54(-1.20%)
Nov 22, 2016 128.37 129.00 127.08 127.97 1,590,579 +1.14(+0.90%)
Nov 21, 2016 123.91 127.22 123.86 126.83 1,736,618 +3.70(+3.00%)
Nov 18, 2016 124.76 125.57 122.75 123.13 1,313,663 -1.40(-1.12%)
Nov 17, 2016 121.63 124.50 120.87 124.53 1,568,330 +2.82(+2.32%)
Nov 16, 2016 117.95 122.09 117.95 121.71 1,794,863 +1.95(+1.63%)
Nov 15, 2016 117.36 120.85 117.03 119.76 2,189,494 +5.30(+4.63%)
Nov 14, 2016 118.68 118.94 113.16 114.46 3,686,038 -4.00(-3.38%)
Nov 11, 2016 116.73 119.32 115.60 118.46 2,365,901 -0.10(-0.08%)
Nov 10, 2016 125.99 126.70 115.95 118.56 5,161,966 -5.92(-4.76%)
Nov 09, 2016 118.41 125.03 118.07 124.48 3,807,806 +1.72(+1.40%)
Nov 08, 2016 120.00 124.38 119.20 122.76 2,254,533 +2.36(+1.96%)
Nov 07, 2016 117.79 120.78 117.33 120.40 2,097,378 +8.05(+7.17%)
Nov 04, 2016 112.59 115.07 111.78 112.35 1,769,246 -1.29(-1.14%)
Nov 03, 2016 116.53 117.63 113.21 113.64 1,811,678 -3.37(-2.88%)
Nov 02, 2016 119.74 120.55 116.21 117.01 1,701,102 -3.13(-2.61%)
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