Ultrapro QQQ ETF (NQ: TQQQ )

142.24 USD -5.21 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 146.90 146.93 140.96 142.24 38,662,594 -5.21(-3.53%)
Sep 16, 2021 145.55 148.13 143.24 147.45 26,256,129 +0.33(+0.22%)
Sep 15, 2021 144.49 147.56 141.76 147.12 27,919,681 +3.15(+2.19%)
Sep 14, 2021 146.95 147.86 142.82 143.97 29,735,156 -1.25(-0.86%)
Sep 13, 2021 148.29 148.78 142.76 145.22 38,858,773 -0.33(-0.23%)
Sep 10, 2021 151.00 151.84 145.11 145.55 34,608,873 -3.35(-2.25%)
Sep 09, 2021 150.73 152.10 148.59 148.90 27,590,277 -1.62(-1.08%)
Sep 08, 2021 151.81 151.85 147.71 150.52 31,657,545 -1.55(-1.02%)
Sep 07, 2021 151.55 152.88 150.16 152.07 22,549,373 +0.62(+0.41%)
Sep 03, 2021 148.70 151.94 148.66 151.45 23,323,713 +1.34(+0.89%)
Sep 02, 2021 151.95 152.32 148.60 150.11 23,803,829 -0.20(-0.13%)
Sep 01, 2021 150.83 152.81 150.07 150.31 23,862,387 +0.71(+0.47%)
Aug 31, 2021 150.22 150.30 147.69 149.60 22,927,941 -0.31(-0.21%)
Aug 30, 2021 146.00 150.52 145.95 149.91 22,801,216 +4.77(+3.29%)
Aug 27, 2021 141.69 145.60 141.14 145.14 23,080,007 +4.16(+2.95%)
Aug 26, 2021 142.67 143.51 140.44 140.98 26,702,469 -2.43(-1.69%)
Aug 25, 2021 143.49 144.40 142.63 143.41 19,017,314 +0.18(+0.13%)
Aug 24, 2021 142.61 143.94 142.07 143.23 18,149,500 +1.37(+0.97%)
Aug 23, 2021 137.03 142.70 137.00 141.86 24,110,795 +6.06(+4.46%)
Aug 20, 2021 132.95 136.27 132.58 135.80 31,270,606 +4.07(+3.09%)
Aug 19, 2021 127.74 133.60 127.45 131.73 40,779,331 +1.85(+1.42%)
Aug 18, 2021 133.10 134.72 129.51 129.88 32,485,367 -3.89(-2.91%)
Aug 17, 2021 134.21 135.35 130.97 133.77 41,539,215 -3.61(-2.63%)
Aug 16, 2021 135.94 137.42 131.50 137.38 30,642,760 +0.24(+0.18%)
Aug 13, 2021 136.18 137.61 135.63 137.14 18,322,397 +1.36(+1.00%)
Aug 12, 2021 133.81 136.20 132.25 135.78 19,885,514 +1.40(+1.04%)
Aug 11, 2021 136.50 137.05 132.84 134.38 23,264,950 -0.73(-0.54%)
Aug 10, 2021 137.77 138.11 133.71 135.11 26,496,268 -2.05(-1.49%)
Aug 09, 2021 136.91 137.78 135.69 137.16 17,072,974 +0.72(+0.53%)
Aug 06, 2021 136.79 137.93 135.15 136.44 21,576,490 -1.90(-1.37%)
Aug 05, 2021 136.56 138.48 135.80 138.34 19,317,910 +2.65(+1.95%)
Aug 04, 2021 135.09 136.76 133.80 135.69 24,199,100 +0.68(+0.50%)
Aug 03, 2021 133.44 135.20 129.85 135.01 31,679,714 +2.31(+1.74%)
Aug 02, 2021 134.54 135.19 132.02 132.70 27,252,147 +0.01(+0.01%)
Jul 30, 2021 130.35 133.35 130.27 132.69 28,279,738 -2.07(-1.54%)
Jul 29, 2021 133.48 136.12 133.46 134.76 21,974,835 +0.66(+0.49%)
Jul 28, 2021 133.86 135.86 131.27 134.10 35,958,187 +1.45(+1.09%)
Jul 27, 2021 136.83 136.83 127.83 132.65 44,646,201 -4.48(-3.27%)
Jul 26, 2021 136.02 137.57 135.04 137.13 21,469,654 +0.57(+0.42%)
Jul 23, 2021 133.70 137.11 132.29 136.56 25,974,654 +4.39(+3.32%)
Jul 22, 2021 129.85 132.20 129.84 132.17 23,702,281 +2.72(+2.10%)
Jul 21, 2021 126.31 129.59 126.00 129.45 20,417,884 +2.89(+2.28%)
Jul 20, 2021 123.44 128.30 121.55 126.56 30,345,390 +4.04(+3.30%)
Jul 19, 2021 121.81 123.00 119.67 122.52 50,517,047 -3.01(-2.40%)
Jul 16, 2021 129.65 130.71 125.17 125.53 31,850,726 -3.16(-2.46%)
Jul 15, 2021 131.41 131.58 126.49 128.69 34,239,551 -2.72(-2.07%)
Jul 14, 2021 133.36 134.08 130.55 131.41 33,993,312 +0.71(+0.54%)
Jul 13, 2021 130.38 134.07 129.81 130.70 29,821,008 -0.07(-0.05%)
Jul 12, 2021 130.80 131.29 129.06 130.77 21,744,009 +1.62(+1.25%)
Jul 09, 2021 126.28 129.80 125.63 129.15 23,218,906 +2.15(+1.69%)
Jul 08, 2021 123.68 127.86 122.24 127.00 38,095,796 -2.24(-1.73%)
Jul 07, 2021 130.90 131.22 127.10 129.24 28,782,125 +0.82(+0.64%)
Jul 06, 2021 127.45 128.76 124.50 128.42 27,373,593 +1.70(+1.34%)
Jul 02, 2021 124.64 127.15 124.38 126.72 23,375,519 +4.16(+3.39%)
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.