Ultrapro QQQ ETF (NQ: TQQQ )

66.42 USD +2.05 (+3.18%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 67.36 68.71 64.18 64.37 91,130,651 -2.32(-3.48%)
Jan 18, 2022 68.49 69.72 66.06 66.69 77,672,300 -5.22(-7.26%)
Jan 14, 2022 71.91 0 +1.11(+1.57%)
Jan 13, 2022 77.13 77.55 70.02 70.80 86,413,685 -81.88(-53.63%)
Jan 12, 2022 153.97 155.93 149.88 152.68 69,114,561 +1.72(+1.14%)
Jan 11, 2022 143.43 151.03 141.04 150.96 77,041,316 +6.36(+4.40%)
Jan 10, 2022 138.35 144.94 132.10 144.60 89,370,947 +0.53(+0.37%)
Jan 07, 2022 148.90 150.94 142.00 144.07 71,356,792 -4.87(-3.27%)
Jan 06, 2022 147.03 152.81 144.42 148.94 76,935,809 -0.41(-0.27%)
Jan 05, 2022 162.38 163.72 149.00 149.35 66,281,853 -15.13(-9.20%)
Jan 04, 2022 171.83 171.89 160.39 164.48 53,141,174 -6.45(-3.77%)
Jan 03, 2022 167.83 171.44 165.12 170.93 38,146,277 +4.92(+2.96%)
Dec 31, 2021 168.63 170.40 165.71 166.01 30,124,285 -3.52(-2.08%)
Dec 30, 2021 170.77 173.65 168.77 169.53 28,126,185 -1.55(-0.91%)
Dec 29, 2021 171.31 172.99 167.96 171.08 28,765,252 -0.27(-0.16%)
Dec 28, 2021 174.76 174.98 170.07 171.35 36,101,200 -2.04(-1.18%)
Dec 27, 2021 167.09 173.53 167.00 173.39 31,338,883 +7.91(+4.78%)
Dec 23, 2021 162.17 167.29 161.97 165.48 32,827,106 +3.84(+2.38%)
Dec 22, 2021 155.58 162.00 154.82 161.64 44,203,626 +5.57(+3.57%)
Dec 21, 2021 150.16 156.45 145.71 156.07 54,669,960 +9.78(+6.69%)
Dec 20, 2021 145.02 147.25 142.50 146.29 60,302,327 -4.51(-2.99%)
Dec 17, 2021 148.83 155.79 147.00 150.80 75,075,207 -2.34(-1.53%)
Dec 16, 2021 167.01 167.62 150.95 153.14 73,860,211 -12.65(-7.63%)
Dec 15, 2021 154.96 166.27 150.03 165.79 67,019,707 +10.29(+6.62%)
Dec 14, 2021 154.12 157.56 149.83 155.50 57,643,487 -4.77(-2.98%)
Dec 13, 2021 167.47 167.89 159.78 160.27 44,704,377 -7.20(-4.30%)
Dec 10, 2021 165.77 167.83 161.78 167.47 50,768,848 +5.03(+3.10%)
Dec 09, 2021 168.15 170.51 162.00 162.44 53,100,996 -7.33(-4.32%)
Dec 08, 2021 167.89 170.00 165.47 169.77 51,217,581 +2.33(+1.39%)
Dec 07, 2021 161.77 168.28 161.74 167.44 67,472,753 +13.85(+9.02%)
Dec 06, 2021 150.59 155.28 145.53 153.59 76,150,943 +5.07(+3.41%)
Dec 03, 2021 160.00 161.28 144.93 148.52 120,144,985 -9.50(-6.01%)
Dec 02, 2021 153.42 160.52 151.65 158.02 98,855,835 +2.92(+1.88%)
Dec 01, 2021 168.86 171.62 154.47 155.10 75,648,188 -8.39(-5.13%)
Nov 30, 2021 169.68 172.79 160.71 163.49 75,395,134 -7.34(-4.30%)
Nov 29, 2021 166.20 172.16 165.33 170.83 39,557,609 +9.99(+6.21%)
Nov 26, 2021 166.78 168.64 158.72 160.84 44,420,572 -9.57(-5.62%)
Nov 24, 2021 165.31 170.56 162.33 170.41 49,560,402 +1.90(+1.13%)
Nov 23, 2021 169.45 172.17 162.79 168.51 56,399,053 -2.49(-1.46%)
Nov 22, 2021 179.29 183.36 170.86 171.00 44,660,794 -6.14(-3.47%)
Nov 19, 2021 176.43 178.87 175.32 177.14 32,303,578 +2.95(+1.69%)
Nov 18, 2021 171.68 174.90 168.77 174.19 43,362,564 +5.17(+3.06%)
Nov 17, 2021 169.21 171.68 167.79 169.02 28,888,940 +0.20(+0.12%)
Nov 16, 2021 164.29 169.41 164.06 168.82 25,753,906 +3.42(+2.07%)
Nov 15, 2021 166.91 167.31 162.09 165.40 34,809,078 -0.05(-0.03%)
Nov 12, 2021 161.81 166.07 159.75 165.45 31,910,222 +5.09(+3.17%)
Nov 11, 2021 162.75 162.99 159.90 160.36 28,702,306 -5.19(-3.14%)
Nov 10, 2021 162.72 165.55 48,170,613 -0.81(-0.49%)
Nov 09, 2021 171.25 171.79 164.57 166.36 43,977,013 -3.50(-2.06%)
Nov 08, 2021 170.50 171.90 169.06 169.86 28,067,133 -0.70(-0.41%)
Nov 05, 2021 172.46 173.66 168.73 170.56 42,626,363 +0.63(+0.37%)
Nov 04, 2021 165.43 171.35 164.73 169.93 40,172,066 +6.11(+3.73%)
Nov 03, 2021 159.34 164.32 158.07 163.82 36,188,373 +5.01(+3.15%)
Nov 02, 2021 156.02 159.37 155.96 158.81 30,017,230 +2.12(+1.35%)
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.