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 (%)
Apr 30, 2021 107.29 109.80 106.69 107.66 29,610,000 -2.06(-1.88%)
Apr 29, 2021 111.86 112.23 106.58 109.72 36,975,672 +1.09(+1.00%)
Apr 28, 2021 109.39 110.40 107.97 108.63 29,692,582 -1.13(-1.03%)
Apr 27, 2021 111.47 111.67 108.77 109.76 29,799,707 -1.46(-1.31%)
Apr 26, 2021 109.31 111.47 108.55 111.22 24,910,853 +2.16(+1.98%)
Apr 23, 2021 105.72 110.32 105.72 109.06 26,970,900 +3.96(+3.77%)
Apr 22, 2021 108.67 109.63 103.94 105.10 43,674,702 -3.97(-3.64%)
Apr 21, 2021 105.00 109.23 104.02 109.07 27,683,127 +2.69(+2.53%)
Apr 20, 2021 108.05 109.32 104.39 106.38 39,521,047 -2.38(-2.19%)
Apr 19, 2021 110.15 111.37 106.75 108.76 39,733,575 -3.05(-2.73%)
Apr 16, 2021 111.91 111.99 109.90 111.81 29,371,900 +0.47(+0.42%)
Apr 15, 2021 109.37 111.77 109.24 111.34 30,171,603 +4.71(+4.42%)
Apr 14, 2021 110.79 110.93 105.76 106.63 40,228,991 -3.88(-3.51%)
Apr 13, 2021 108.38 111.00 108.12 110.51 28,711,894 +3.66(+3.43%)
Apr 12, 2021 106.30 107.24 104.98 106.85 27,365,294 -0.42(-0.39%)
Apr 09, 2021 104.02 107.46 103.32 107.27 32,359,500 +1.91(+1.81%)
Apr 08, 2021 104.92 105.54 104.10 105.36 28,292,948 +3.19(+3.12%)
Apr 07, 2021 101.03 102.98 100.10 102.17 24,631,647 +0.75(+0.74%)
Apr 06, 2021 101.36 103.28 100.71 101.42 30,080,916 -0.24(-0.24%)
Apr 05, 2021 98.21 102.38 97.97 101.66 32,549,959 +5.76(+6.01%)
Apr 01, 2021 94.64 96.03 94.42 95.90 36,271,800 +4.64(+5.08%)
Mar 31, 2021 88.79 92.60 88.51 91.26 40,404,053 +3.92(+4.49%)
Mar 30, 2021 86.95 87.79 84.96 87.34 37,003,576 -1.26(-1.42%)
Mar 29, 2021 88.24 89.54 85.72 88.60 47,601,794 -0.05(-0.06%)
Mar 26, 2021 84.72 88.97 83.53 88.65 53,765,100 +3.75(+4.42%)
Mar 25, 2021 83.82 86.18 81.65 84.90 59,827,706 -0.46(-0.54%)
Mar 24, 2021 91.09 91.12 85.25 85.36 47,518,256 -4.54(-5.05%)
Mar 23, 2021 92.05 93.23 89.17 89.90 46,824,608 -1.19(-1.31%)
Mar 22, 2021 88.29 92.87 88.29 91.09 35,229,658 +4.61(+5.33%)
Mar 19, 2021 85.25 87.55 83.40 86.48 48,321,600 +1.09(+1.28%)
Mar 18, 2021 89.61 90.50 84.95 85.39 57,230,220 -8.63(-9.18%)
Mar 17, 2021 90.12 95.73 88.61 94.02 49,026,531 +1.17(+1.26%)
Mar 16, 2021 93.34 95.99 91.60 92.85 42,092,151 +1.50(+1.64%)
Mar 15, 2021 88.81 91.51 87.38 91.35 31,771,469 +2.83(+3.20%)
Mar 12, 2021 87.17 88.67 85.07 88.52 41,647,400 -2.26(-2.49%)
Mar 11, 2021 89.02 92.26 88.14 90.78 39,391,074 +5.89(+6.94%)
Mar 10, 2021 89.26 89.50 84.31 84.89 50,581,674 -0.73(-0.85%)
Mar 09, 2021 82.47 87.15 81.93 85.62 43,122,694 +9.02(+11.78%)
Mar 08, 2021 83.28 84.85 76.27 76.60 58,538,500 -7.16(-8.55%)
Mar 05, 2021 82.29 84.47 75.03 83.76 84,164,100 +3.59(+4.48%)
Mar 04, 2021 83.97 86.64 76.88 80.17 107,551,187 -4.17(-4.94%)
Mar 03, 2021 91.37 92.20 84.25 84.34 57,232,369 -8.01(-8.67%)
Mar 02, 2021 97.54 97.68 92.10 92.35 37,781,272 -4.65(-4.79%)
Mar 01, 2021 93.36 97.31 92.19 97.00 33,183,522 +7.78(+8.72%)
Feb 26, 2021 90.39 93.16 86.25 89.22 52,329,500 +1.32(+1.50%)
Feb 25, 2021 95.62 98.07 86.45 87.90 58,780,056 -10.25(-10.44%)
Feb 24, 2021 93.24 98.47 90.90 98.15 30,557,953 +2.31(+2.41%)
Feb 23, 2021 91.78 97.36 86.42 95.84 49,595,801 -0.86(-0.89%)
Feb 22, 2021 100.54 101.80 96.50 96.70 32,893,289 -8.12(-7.75%)
Feb 19, 2021 107.64 107.68 103.86 104.82 23,344,300 -1.40(-1.32%)
Feb 18, 2021 104.06 106.96 102.28 106.22 27,425,262 -1.45(-1.35%)
Feb 17, 2021 106.23 107.94 104.01 107.67 26,519,769 -1.52(-1.39%)
Feb 16, 2021 110.96 111.86 108.08 109.19 21,918,824 -0.92(-0.84%)
Feb 12, 2021 107.58 110.30 106.44 110.11 19,367,900 +1.84(+1.70%)
Feb 11, 2021 108.16 108.74 105.96 108.27 24,561,164 +1.72(+1.61%)
Feb 10, 2021 108.78 109.20 103.46 106.55 30,790,512 -0.76(-0.71%)
Feb 09, 2021 106.48 108.57 106.48 107.31 16,369,447 -0.05(-0.05%)
Feb 08, 2021 106.96 107.55 105.35 107.36 19,163,493 +2.06(+1.96%)
Feb 05, 2021 105.20 106.29 103.57 105.30 21,653,800 +1.09(+1.05%)
Feb 04, 2021 102.04 104.30 100.75 104.21 18,065,262 +3.56(+3.54%)
Feb 03, 2021 103.93 104.23 100.65 100.65 23,622,386 -1.17(-1.15%)
Feb 02, 2021 99.89 102.96 99.76 101.82 22,930,061 +4.70(+4.84%)
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