Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.94 -0.97 (-1.62%)
Official Closing Price Updated: 4:15 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 59.96 60.09 58.87 59.91 54,427,912 +0.37(+0.62%)
Feb 26, 2024 59.94 60.37 59.43 59.54 54,766,408 -0.08(-0.13%)
Feb 23, 2024 60.83 61.22 59.23 59.62 70,195,920 -0.55(-0.91%)
Feb 22, 2024 58.78 60.59 58.49 60.17 89,352,864 +4.79(+8.65%)
Feb 21, 2024 54.97 55.42 53.82 55.38 76,460,912 -0.70(-1.25%)
Feb 20, 2024 56.58 57.18 54.55 56.08 81,410,480 -1.33(-2.32%)
Feb 16, 2024 59.16 59.21 57.11 57.41 75,966,480 -1.62(-2.74%)
Feb 15, 2024 58.81 59.21 57.73 59.03 64,754,612 +0.49(+0.84%)
Feb 14, 2024 57.80 58.75 56.86 58.54 77,703,824 +1.80(+3.17%)
Feb 13, 2024 56.24 57.87 55.44 56.74 94,198,952 -2.82(-4.73%)
Feb 12, 2024 60.21 61.14 59.27 59.56 57,882,368 -0.71(-1.18%)
Feb 09, 2024 59.03 60.61 58.71 60.27 55,111,004 +1.72(+2.94%)
Feb 08, 2024 58.31 58.89 58.02 58.55 49,215,116 +0.24(+0.41%)
Feb 07, 2024 57.69 58.66 57.17 58.31 65,691,676 +1.69(+2.98%)
Feb 06, 2024 57.38 57.64 55.64 56.62 69,854,184 -0.33(-0.58%)
Feb 05, 2024 57.19 57.41 55.57 56.95 69,820,640 -0.29(-0.51%)
Feb 02, 2024 55.18 57.68 54.79 57.24 99,252,512 +2.74(+5.03%)
Feb 01, 2024 53.29 54.64 52.91 54.50 80,398,368 +1.86(+3.53%)
Jan 31, 2024 54.19 54.98 52.58 52.64 101,015,968 -3.29(-5.88%)
Jan 30, 2024 56.69 56.91 55.60 55.93 59,302,484 -1.14(-2.00%)
Jan 29, 2024 55.61 57.20 55.34 57.07 57,456,712 +1.63(+2.94%)
Jan 26, 2024 55.68 56.39 55.18 55.44 64,191,292 -1.04(-1.84%)
Jan 25, 2024 57.26 57.53 55.52 56.48 75,009,216 +0.16(+0.28%)
Jan 24, 2024 56.95 57.90 56.12 56.32 89,518,216 +0.91(+1.64%)
Jan 23, 2024 55.01 55.48 54.28 55.41 55,785,796 +0.65(+1.19%)
Jan 22, 2024 55.41 55.92 54.51 54.76 74,603,280 +0.22(+0.40%)
Jan 19, 2024 52.32 54.62 52.10 54.54 93,179,744 +2.98(+5.78%)
Jan 18, 2024 50.59 51.72 50.11 51.56 90,229,296 +2.12(+4.29%)
Jan 17, 2024 49.07 49.59 47.87 49.44 83,046,240 -0.87(-1.73%)
Jan 16, 2024 49.88 50.91 49.33 50.31 72,749,512 -0.03(-0.06%)
Jan 12, 2024 50.67 50.98 49.84 50.34 64,107,048 +0.06(+0.12%)
Jan 11, 2024 50.45 50.97 48.40 50.28 94,689,936 +0.24(+0.48%)
Jan 10, 2024 49.17 50.41 48.84 50.04 73,350,336 +0.97(+1.98%)
Jan 09, 2024 47.66 49.41 47.61 49.07 73,901,856 +0.32(+0.66%)
Jan 08, 2024 46.39 48.90 46.33 48.75 67,334,824 +2.77(+6.02%)
Jan 05, 2024 45.86 46.92 45.47 45.98 85,242,208 +0.17(+0.37%)
Jan 04, 2024 45.87 46.97 45.73 45.81 71,524,312 -0.78(-1.67%)
Jan 03, 2024 47.17 47.54 46.43 46.59 83,540,512 -1.54(-3.20%)
Jan 02, 2024 49.35 49.43 47.27 48.13 87,791,448 -2.57(-5.07%)
Dec 29, 2023 51.38 51.52 50.00 50.70 67,125,664 -0.71(-1.38%)
Dec 28, 2023 51.92 52.01 51.27 51.41 42,651,272 -0.13(-0.25%)
Dec 27, 2023 51.35 51.66 51.02 51.54 55,522,956 +0.27(+0.53%)
Dec 26, 2023 50.64 51.51 50.62 51.27 43,420,164 +0.92(+1.83%)
Dec 22, 2023 50.60 50.94 49.64 50.35 66,211,888 +0.20(+0.41%)
Dec 21, 2023 49.89 50.27 48.95 50.15 74,038,776 +1.61(+3.31%)
Dec 20, 2023 50.48 51.27 48.46 48.54 87,645,544 -2.26(-4.44%)
Dec 19, 2023 50.20 50.84 50.13 50.80 60,200,748 +0.75(+1.49%)
Dec 18, 2023 49.27 50.38 49.15 50.05 58,136,588 +1.03(+2.09%)
Dec 15, 2023 48.73 49.57 48.49 49.02 78,710,224 +0.58(+1.19%)
Dec 14, 2023 49.03 49.51 47.34 48.45 101,364,192 -0.08(-0.16%)
Dec 13, 2023 47.17 48.85 46.89 48.53 114,604,512 +1.65(+3.53%)
Dec 12, 2023 45.78 46.89 45.37 46.87 71,332,520 +1.11(+2.41%)
Dec 11, 2023 44.47 45.88 44.40 45.77 75,552,712 +1.14(+2.54%)
Dec 08, 2023 43.46 44.80 43.39 44.63 91,294,944 +0.53(+1.20%)
Dec 07, 2023 43.29 44.34 42.92 44.11 81,447,648 +1.77(+4.19%)
Dec 06, 2023 44.09 44.13 42.22 42.33 81,530,920 -0.77(-1.78%)
Dec 05, 2023 42.12 43.51 42.08 43.10 83,488,264 +0.31(+0.72%)
Dec 04, 2023 42.72 42.89 41.55 42.79 90,732,480 -1.25(-2.85%)
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.