Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

80.64 +1.29 (+1.63%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 79.51 82.94 79.30 80.64 50,509,904 +1.29(+1.63%)
Jul 11, 2024 84.97 85.06 78.70 79.35 74,440,624 -5.58(-6.57%)
Jul 10, 2024 83.32 85.20 82.67 84.93 38,669,064 +2.58(+3.13%)
Jul 09, 2024 82.92 83.49 81.62 82.35 36,088,960 +0.18(+0.22%)
Jul 08, 2024 81.81 82.47 81.28 82.17 36,550,212 +0.54(+0.66%)
Jul 05, 2024 79.57 81.85 79.43 81.63 39,813,872 +2.40(+3.03%)
Jul 03, 2024 76.95 79.31 76.95 79.23 28,075,980 +1.90(+2.46%)
Jul 02, 2024 74.29 77.38 74.24 77.33 37,363,676 +2.30(+3.07%)
Jul 01, 2024 74.16 75.29 72.42 75.03 43,174,004 +1.21(+1.64%)
Jun 28, 2024 75.29 77.53 73.45 73.82 53,901,588 -1.18(-1.57%)
Jun 27, 2024 74.32 75.70 73.92 75.00 36,901,120 +0.54(+0.73%)
Jun 26, 2024 73.60 74.70 73.41 74.46 36,168,032 +0.46(+0.63%)
Jun 25, 2024 72.51 74.15 72.09 74.00 39,369,332 +2.39(+3.34%)
Jun 24, 2024 73.54 74.35 71.53 71.61 46,954,412 -2.51(-3.39%)
Jun 21, 2024 74.61 75.24 73.44 74.12 39,005,660 -0.69(-0.92%)
Jun 20, 2024 77.16 77.36 73.94 74.80 52,833,780 -1.80(-2.35%)
Jun 18, 2024 76.54 76.94 75.77 76.61 33,344,528 +0.04(+0.05%)
Jun 17, 2024 74.00 77.42 73.39 76.57 46,758,116 +2.68(+3.63%)
Jun 14, 2024 72.67 73.93 72.45 73.89 35,915,128 +1.06(+1.45%)
Jun 13, 2024 73.29 73.61 71.80 72.83 43,747,212 +1.15(+1.60%)
Jun 12, 2024 70.74 72.74 70.45 71.69 62,341,184 +2.72(+3.94%)
Jun 11, 2024 67.06 69.05 66.41 68.97 35,741,804 +1.39(+2.06%)
Jun 10, 2024 66.34 67.80 66.23 67.57 36,252,160 +0.71(+1.06%)
Jun 07, 2024 66.86 68.06 66.37 66.86 45,143,844 -0.25(-0.37%)
Jun 06, 2024 67.48 67.62 66.60 67.11 36,600,320 -0.08(-0.12%)
Jun 05, 2024 64.87 67.22 64.40 67.19 52,515,060 +3.83(+6.04%)
Jun 04, 2024 62.76 63.89 62.03 63.37 44,280,748 +0.47(+0.74%)
Jun 03, 2024 63.49 63.91 60.73 62.90 55,864,276 +0.61(+0.98%)
May 31, 2024 62.36 62.65 58.74 62.29 72,148,240 -0.07(-0.11%)
May 30, 2024 64.01 64.05 61.75 62.36 42,765,508 -2.07(-3.22%)
May 29, 2024 64.00 65.19 63.96 64.43 39,645,044 -1.37(-2.09%)
May 28, 2024 65.61 65.85 64.55 65.81 41,680,708 +0.71(+1.09%)
May 24, 2024 64.01 65.64 63.70 65.10 41,437,488 +1.77(+2.80%)
May 23, 2024 66.25 66.26 62.56 63.33 65,569,912 -0.96(-1.49%)
May 22, 2024 64.44 64.75 63.18 64.28 40,023,148 -0.04(-0.06%)
May 21, 2024 63.20 64.42 63.11 64.32 31,203,310 +0.33(+0.51%)
May 20, 2024 62.78 64.28 62.71 64.00 37,345,008 +1.29(+2.07%)
May 17, 2024 62.85 63.11 61.78 62.70 35,184,104 -0.14(-0.22%)
May 16, 2024 63.12 63.96 62.75 62.84 43,967,848 -0.39(-0.61%)
May 15, 2024 61.45 63.37 60.83 63.23 65,249,828 +2.79(+4.62%)
May 14, 2024 59.13 60.67 59.05 60.44 46,560,392 +1.11(+1.86%)
May 13, 2024 59.69 59.74 58.76 59.33 33,807,984 +0.39(+0.66%)
May 10, 2024 59.13 59.84 58.32 58.94 46,512,728 +0.40(+0.68%)
May 09, 2024 58.28 58.77 57.53 58.55 40,638,392 +0.32(+0.55%)
May 08, 2024 57.28 58.79 57.23 58.23 39,083,480 -0.11(-0.19%)
May 07, 2024 58.50 59.00 58.06 58.34 46,742,612 +0.00(+0.00%)
May 06, 2024 57.20 58.38 56.90 58.34 41,293,344 +1.85(+3.28%)
May 03, 2024 56.12 56.89 55.52 56.48 75,728,072 +3.18(+5.96%)
May 02, 2024 52.72 53.64 51.01 53.31 62,510,028 +1.90(+3.70%)
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.