Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

139.78 USD +4.07 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 135.46 137.84 134.45 137.10 4,938,760 +3.32(+2.48%)
Nov 29, 2017 140.68 140.68 131.76 133.78 8,664,185 -7.25(-5.14%)
Nov 28, 2017 140.95 141.35 138.71 141.03 2,925,747 +1.03(+0.74%)
Nov 27, 2017 141.00 139.08 140.00 2,772,127 -0.23(-0.16%)
Nov 24, 2017 139.20 140.34 138.94 140.23 1,664,653 +1.56(+1.12%)
Nov 22, 2017 138.61 139.11 137.83 138.67 2,504,886 +0.55(+0.40%)
Nov 21, 2017 135.77 138.40 135.63 138.12 2,937,137 +4.22(+3.15%)
Nov 20, 2017 134.44 134.90 133.36 133.90 2,078,752 -0.33(-0.25%)
Nov 17, 2017 135.89 136.16 133.87 134.23 2,889,666 -1.52(-1.12%)
Nov 16, 2017 132.91 136.71 132.84 135.75 3,361,439 +4.90(+3.74%)
Nov 15, 2017 131.10 131.95 128.76 130.85 3,345,167 -1.95(-1.47%)
Nov 14, 2017 132.80 133.24 130.84 132.80 3,766,931 -1.35(-1.01%)
Nov 13, 2017 132.34 134.74 132.23 134.15 3,122,277 +0.40(+0.30%)
Nov 10, 2017 132.89 134.06 132.14 133.75 2,768,211 -0.04(-0.03%)
Nov 09, 2017 132.66 134.00 129.65 133.79 6,792,295 -2.18(-1.60%)
Nov 08, 2017 134.16 136.05 133.66 135.97 2,845,082 +1.68(+1.25%)
Nov 07, 2017 133.77 134.89 132.96 134.29 3,885,263 +0.22(+0.16%)
Nov 06, 2017 132.49 134.28 132.33 134.07 3,164,646 +1.35(+1.02%)
Nov 03, 2017 130.49 132.87 129.17 132.72 3,612,457 +3.60(+2.79%)
Nov 02, 2017 129.39 129.57 126.45 129.12 3,796,427 -0.66(-0.51%)
Nov 01, 2017 131.58 131.76 128.35 129.78 3,455,511 -0.17(-0.13%)
Oct 31, 2017 129.74 130.55 128.71 129.95 2,506,800 +1.36(+1.06%)
Oct 30, 2017 127.36 130.08 127.08 128.59 4,021,980 +0.91(+0.71%)
Oct 27, 2017 123.14 128.39 122.83 127.68 6,159,065 +10.13(+8.62%)
Oct 26, 2017 118.48 119.27 117.38 117.55 3,024,765 -1.10(-0.93%)
Oct 25, 2017 119.30 120.48 115.98 118.65 3,713,476 -1.46(-1.22%)
Oct 24, 2017 120.07 120.77 118.71 120.11 2,451,656 +0.61(+0.51%)
Oct 23, 2017 122.54 122.57 118.93 119.50 2,553,025 -2.27(-1.86%)
Oct 20, 2017 122.34 122.63 121.41 121.77 2,773,109 +0.88(+0.73%)
Oct 19, 2017 120.14 120.90 118.32 120.89 3,359,504 -1.35(-1.10%)
Oct 18, 2017 123.05 123.07 121.73 122.24 2,410,776 -0.47(-0.38%)
Oct 17, 2017 122.13 122.73 121.56 122.71 2,503,749 +0.43(+0.35%)
Oct 16, 2017 121.94 122.34 121.13 122.28 2,377,027 +1.25(+1.03%)
Oct 13, 2017 121.07 121.44 120.65 121.03 2,036,447 +1.34(+1.12%)
Oct 12, 2017 119.83 121.08 119.26 119.69 2,755,066 -0.65(-0.54%)
Oct 11, 2017 120.40 118.65 120.34 2,489,684 +1.04(+0.87%)
Oct 10, 2017 120.57 117.71 119.30 2,989,104 +0.25(+0.21%)
Oct 09, 2017 119.90 120.25 118.57 119.05 2,868,437 -0.30(-0.25%)
Oct 06, 2017 117.80 119.40 117.75 119.35 3,581,709 +0.43(+0.36%)
Oct 05, 2017 116.94 119.11 116.45 118.92 3,926,769 +3.33(+2.88%)
Oct 04, 2017 114.62 116.31 114.31 115.59 3,747,918 +0.30(+0.26%)
Oct 03, 2017 115.00 115.68 114.25 115.29 2,604,217 +0.72(+0.63%)
Oct 02, 2017 114.84 115.97 113.04 114.57 3,838,234 +0.32(+0.28%)
Sep 29, 2017 112.56 114.49 111.66 114.25 3,677,001 +2.37(+2.12%)
Sep 28, 2017 111.26 112.20 110.44 111.88 2,677,745 -0.19(-0.17%)
Sep 27, 2017 113.26 110.00 112.07 4,636,210 +2.96(+2.71%)
Sep 26, 2017 109.94 110.54 107.97 109.11 3,956,680 +0.74(+0.68%)
Sep 25, 2017 110.51 110.68 106.65 108.37 5,643,999 -3.51(-3.14%)
Sep 22, 2017 111.05 112.33 110.76 111.88 2,590,269 -0.28(-0.25%)
Sep 21, 2017 114.06 111.00 112.16 3,534,340 -2.20(-1.92%)
Sep 20, 2017 115.26 115.60 111.66 114.36 4,468,546 -0.96(-0.83%)
Sep 19, 2017 115.37 115.86 114.19 115.32 2,371,539 +0.49(+0.43%)
Sep 18, 2017 115.61 116.72 113.75 114.83 3,812,099 -0.28(-0.24%)
Sep 15, 2017 114.07 116.51 113.48 115.11 3,302,680 +0.92(+0.81%)
Sep 14, 2017 114.87 115.81 113.90 114.19 3,056,765 -1.96(-1.69%)
Sep 13, 2017 115.00 116.18 114.54 116.15 2,146,979 +0.48(+0.41%)
Sep 12, 2017 116.17 114.07 115.67 3,056,444 +0.97(+0.85%)
Sep 11, 2017 113.67 115.43 113.63 114.70 3,548,876 +3.54(+3.18%)
Sep 08, 2017 113.54 113.74 110.75 111.16 3,443,613 -2.81(-2.47%)
Sep 07, 2017 113.93 114.90 112.80 113.97 3,078,360 +0.70(+0.62%)
Sep 06, 2017 113.21 114.03 110.85 113.27 3,563,301 +0.97(+0.86%)
Sep 05, 2017 114.29 115.08 109.67 112.30 5,384,752 -3.09(-2.68%)
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