TQQQ

ProShares UltraPro QQQ Historical Data

TQQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 160.84 -9.39 -5.52% 166.78 168.64 158.72 44,420,569
Nov 25 2021 170.23 0.00 +0.00% 165.31 170.56 162.33 0
Nov 24 2021 170.23 1.56 0.92% 165.31 170.56 162.33 49,485,304
Nov 23 2021 168.67 -2.33 -1.36% 169.45 172.17 162.79 56,425,175
Nov 22 2021 171.00 -6.14 -3.47% 179.27 183.36 170.86 44,678,481
Nov 19 2021 177.14 2.95 1.69% 176.43 178.8701 175.32 32,271,599
Nov 18 2021 174.19 5.17 3.06% 171.68 174.90 168.77 43,378,645
Nov 17 2021 169.02 0.00 +0.00% 169.20 171.685 167.79 0
Nov 17 2021 169.02 0.20 0.12% 169.20 171.685 167.79 28,847,797
Nov 16 2021 168.82 3.42 2.07% 164.29 169.4083 164.06 25,729,144
Nov 15 2021 165.40 -0.05 -0.03% 166.91 167.31 162.09 34,771,093
Nov 12 2021 165.45 5.09 3.17% 161.81 166.07 159.75 31,835,570
Nov 11 2021 160.36 1.29 0.81% 162.73 162.99 159.90 28,690,425
Nov 10 2021 159.07 -7.29 -4.38% 162.72 166.3398 156.5886 48,135,140
Nov 09 2021 166.36 -3.50 -2.06% 171.25 171.7948 164.57 43,947,606
Nov 08 2021 169.86 -0.70 -0.41% 170.50 171.90 169.06 28,047,005
Nov 05 2021 170.56 0.00 +0.00% 172.46 173.66 168.73 0
Nov 05 2021 170.56 0.63 0.37% 172.46 173.66 168.73 42,580,731
Nov 04 2021 169.93 6.11 3.73% 165.43 171.3477 164.73 40,090,243
Nov 03 2021 163.82 5.04 3.17% 159.34 164.32 158.07 36,055,908
Nov 02 2021 158.78 2.09 1.33% 156.025 159.37 155.96 29,968,015
Nov 01 2021 156.69 1.53 0.99% 155.81 156.93 153.18 32,383,111
Oct 29 2021 155.16 2.26 1.48% 149.19 155.40 148.78 33,587,637
Oct 28 2021 152.90 4.86 3.28% 150.31 153.25 149.40 32,435,021
Oct 27 2021 148.04 1.16 0.79% 147.56 151.72 147.26 35,991,370
Oct 26 2021 146.88 1.36 0.93% 148.32 151.195 145.65 41,818,300
Oct 25 2021 145.52 4.24 3.0% 142.988 146.73 140.72 29,614,495
Oct 22 2021 141.28 -3.67 -2.53% 143.52 144.66 139.36 34,985,228
Oct 21 2021 144.95 2.55 1.79% 141.435 145.21 141.13 22,754,598
Oct 20 2021 142.40 -0.45 -0.32% 143.49 144.22 140.68 29,541,309
Oct 19 2021 142.85 3.07 2.2% 141.04 143.03 140.28 26,466,750
Oct 18 2021 139.78 4.07 3.0% 134.25 140.02 133.58 25,086,626
Oct 15 2021 135.71 2.47 1.85% 134.60 135.85 133.42 25,657,465
Oct 14 2021 133.24 6.97 5.52% 130.11 133.45 129.40 30,265,670
Oct 13 2021 126.27 2.89 2.34% 125.78 126.95 123.60 34,992,466
Oct 12 2021 123.38 -1.27 -1.02% 126.17 126.62 122.61 43,398,868
Oct 11 2021 124.65 -2.83 -2.22% 125.86 129.69 124.535 33,775,033
Oct 08 2021 127.48 -1.99 -1.54% 130.67 130.922 126.97 39,229,574
Oct 07 2021 129.47 3.41 2.71% 129.325 132.34 128.73 37,538,203
Oct 06 2021 126.06 2.44 1.97% 120.26 126.32 119.26 58,360,926
Oct 05 2021 123.62 4.58 3.85% 119.97 126.00 119.721 40,475,393
Oct 04 2021 119.04 -7.80 -6.15% 125.14 125.487 116.47 64,019,229
Oct 01 2021 126.84 2.27 1.82% 125.25 128.0099 120.84 52,095,731
Sep 30 2021 124.57 -1.42 -1.13% 127.78 129.54 124.08 58,408,447
Sep 29 2021 125.99 -0.84 -0.66% 127.96 130.29 125.30 48,542,654
Sep 28 2021 126.83 -11.54 -8.34% 133.14 133.8899 126.07 74,161,370
Sep 27 2021 138.37 -3.42 -2.41% 138.21 139.40 135.4001 38,996,711
Sep 24 2021 141.79 0.40 0.28% 138.72 142.25 138.30 27,352,882
Sep 23 2021 141.39 3.82 2.78% 138.91 142.57 138.17 34,593,006
Sep 22 2021 137.57 3.91 2.93% 134.86 139.23 133.61 43,647,804
Sep 21 2021 133.66 0.17 0.13% 135.38 136.75 132.59 35,716,983
Sep 20 2021 133.49 -8.75 -6.15% 135.42 137.46 128.00 60,773,036
Sep 17 2021 142.24 -5.21 -3.53% 146.90 146.93 140.96 38,584,445
Sep 16 2021 147.45 0.29 0.2% 145.55 148.1299 143.24 26,206,522
Sep 15 2021 147.16 3.19 2.22% 144.49 147.56 141.765 27,838,093
Sep 14 2021 143.97 -1.25 -0.86% 146.95 147.86 142.82 29,674,279
Sep 13 2021 145.22 -0.33 -0.23% 148.29 148.78 142.76 38,795,426
Sep 10 2021 145.55 -3.35 -2.25% 151.00 151.85 145.11 34,551,902
Sep 09 2021 148.90 -1.61 -1.07% 150.73 152.10 148.59 27,500,287
Sep 08 2021 150.51 -1.56 -1.03% 151.81 151.85 147.71 31,600,837
Sep 07 2021 152.07 0.62 0.41% 151.55 152.88 150.16 22,503,184
Sep 06 2021 151.45 0.00 +0.00% 148.70 151.94 148.66 0
Sep 03 2021 151.45 1.35 0.9% 148.70 151.94 148.66 23,293,454
Sep 02 2021 150.10 -0.21 -0.14% 151.95 152.34 148.60 23,737,319
Sep 01 2021 150.31 0.82 0.55% 150.83 152.82 150.07 23,792,671
Aug 31 2021 149.49 -0.42 -0.28% 150.22 150.30 147.69 22,890,976


Your Recent History
NASDAQ
TQQQ
ProShares ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.