Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

132.69 USD -2.07 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 72.30 72.30 72.30 0 +0.21(+0.29%)
Aug 30, 2018 72.06 73.36 71.35 72.09 10,971,321 -0.41(-0.57%)
Aug 29, 2018 70.41 72.60 70.35 72.50 8,211,070 +2.45(+3.50%)
Aug 28, 2018 70.32 70.57 69.64 70.05 8,144,061 +0.31(+0.44%)
Aug 27, 2018 68.79 69.75 68.42 69.74 9,088,034 +2.04(+3.01%)
Aug 24, 2018 66.57 67.87 66.50 67.70 7,994,500 +1.83(+2.78%)
Aug 23, 2018 65.87 67.26 65.57 65.87 8,887,170 -0.33(-0.50%)
Aug 22, 2018 65.00 66.42 64.79 66.20 7,907,175 +0.76(+1.16%)
Aug 21, 2018 65.34 66.62 65.21 65.44 8,349,428 +0.67(+1.03%)
Aug 20, 2018 65.37 65.43 64.00 64.77 8,424,654 -0.13(-0.20%)
Aug 17, 2018 64.39 65.42 63.21 64.90 8,782,800 -0.01(-0.02%)
Aug 16, 2018 65.74 66.15 64.53 64.91 8,131,615 +0.59(+0.92%)
Aug 15, 2018 65.24 65.80 63.08 64.32 14,469,064 -2.43(-3.64%)
Aug 14, 2018 66.26 66.99 65.23 66.75 7,584,256 +1.21(+1.85%)
Aug 13, 2018 66.09 67.37 65.45 65.54 11,574,869 -0.19(-0.29%)
Aug 10, 2018 65.96 66.55 65.02 65.73 10,703,300 -1.57(-2.33%)
Aug 09, 2018 67.30 68.10 67.02 67.30 6,809,389 -0.06(-0.09%)
Aug 08, 2018 66.96 67.85 66.40 67.36 7,932,013 +0.18(+0.27%)
Aug 07, 2018 67.05 67.60 66.65 67.18 8,983,882 +0.65(+0.98%)
Aug 06, 2018 65.25 66.57 64.99 66.53 8,499,048 +1.20(+1.84%)
Aug 03, 2018 65.09 65.39 64.30 65.33 9,016,700 +0.58(+0.90%)
Aug 02, 2018 60.90 65.00 60.84 64.75 11,519,222 +2.48(+3.98%)
Aug 01, 2018 62.00 62.83 61.24 62.27 8,653,168 +0.84(+1.37%)
Jul 31, 2018 60.87 62.29 59.91 61.43 11,900,212 +1.20(+1.99%)
Jul 30, 2018 62.95 63.01 59.32 60.23 12,582,195 -2.71(-4.31%)
Jul 27, 2018 66.84 66.90 61.78 62.94 14,762,300 -2.74(-4.17%)
Jul 26, 2018 65.92 66.54 65.31 65.68 13,965,391 -3.00(-4.37%)
Jul 25, 2018 66.02 68.81 65.97 68.68 9,768,504 +2.75(+4.17%)
Jul 24, 2018 67.15 67.85 65.15 65.93 11,873,715 +0.83(+1.27%)
Jul 23, 2018 63.97 65.23 63.20 65.10 7,813,115 +0.56(+0.87%)
Jul 20, 2018 65.16 65.83 64.33 64.54 7,200,858 -0.09(-0.14%)
Jul 19, 2018 64.96 65.55 64.38 64.63 9,602,829 -0.97(-1.48%)
Jul 18, 2018 66.00 66.19 65.01 65.60 5,811,257 -0.42(-0.64%)
Jul 17, 2018 62.80 66.40 62.78 66.02 9,411,870 +1.20(+1.85%)
Jul 16, 2018 65.31 65.66 64.49 64.82 6,936,208 -0.44(-0.67%)
Jul 13, 2018 65.08 65.63 64.60 65.26 8,488,237 +0.19(+0.29%)
Jul 12, 2018 62.77 65.11 62.64 65.07 10,142,345 +3.06(+4.93%)
Jul 11, 2018 61.50 62.66 61.30 62.01 9,964,987 -0.92(-1.46%)
Jul 10, 2018 63.05 63.35 62.28 62.93 8,276,500 +0.15(+0.24%)
Jul 09, 2018 62.08 62.85 61.39 62.78 9,039,213 +1.70(+2.78%)
Jul 06, 2018 61.29 58.53 61.08 9,376,455 +2.63(+4.50%)
Jul 05, 2018 57.49 58.59 56.59 58.45 8,184,647 +2.07(+3.67%)
Jul 03, 2018 56.38 56.38 56.38 0 -2.01(-3.44%)
Jul 02, 2018 55.66 58.46 55.28 58.39 10,409,671 +1.28(+2.24%)
Jun 29, 2018 57.67 58.56 57.06 57.11 9,816,950 +0.26(+0.46%)
Jun 28, 2018 55.22 57.41 54.87 56.85 13,886,254 +1.36(+2.45%)
Jun 27, 2018 58.54 59.32 55.32 55.49 16,467,554 -2.32(-4.01%)
Jun 26, 2018 57.73 58.78 57.10 57.81 11,759,326 +0.63(+1.10%)
Jun 25, 2018 59.62 59.87 55.49 57.18 21,401,447 -3.90(-6.39%)
Jun 22, 2018 62.32 62.38 60.77 61.08 7,778,377 -0.62(-1.00%)
Jun 21, 2018 63.78 63.99 61.33 61.70 12,771,938 -1.64(-2.59%)
Jun 20, 2018 62.86 64.13 62.73 63.34 9,926,812 +1.30(+2.10%)
Jun 19, 2018 60.19 62.06 59.62 62.04 13,439,007 -0.56(-0.89%)
Jun 18, 2018 61.50 62.75 60.92 62.60 8,465,428 -0.14(-0.22%)
Jun 15, 2018 63.09 63.37 62.74 9,711,239 -0.63(-0.99%)
Jun 14, 2018 62.38 63.66 62.21 63.37 11,282,265 +1.87(+3.04%)
Jun 13, 2018 61.80 62.93 61.14 61.50 9,017,409 -0.07(-0.11%)
Jun 12, 2018 60.86 61.73 60.67 61.57 5,967,667 +0.96(+1.58%)
Jun 11, 2018 59.99 61.06 59.96 60.61 5,090,645 +0.47(+0.78%)
Jun 08, 2018 59.23 60.40 58.83 60.14 6,165,057 -0.04(-0.07%)
Jun 07, 2018 61.69 61.72 59.23 60.18 9,794,678 -1.43(-2.32%)
Jun 06, 2018 61.66 59.88 61.61 7,193,334 +1.00(+1.65%)
Jun 05, 2018 60.47 60.91 59.81 60.61 6,982,701 +0.62(+1.03%)
Jun 04, 2018 58.90 60.10 58.82 59.99 7,983,842 +1.50(+2.56%)
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