ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TQQQ ProShares UltraPro QQQ

70.85
5.23 (7.97%)
Last Updated: 15:26:11
Delayed by 15 minutes

TQQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 65.62 -0.87 -1.31% 67.02 68.76 65.39 82,457,433
Sep 17 2024 66.49 0.04 0.06% 67.70 68.26 65.47 51,366,098
Sep 16 2024 66.45 -0.90 -1.34% 66.42 66.71 65.025 40,997,721
Sep 13 2024 67.35 0.87 1.31% 66.15 67.87 66.05 43,437,509
Sep 12 2024 66.48 1.91 2.96% 64.63 66.88 63.89 54,926,748
Sep 11 2024 64.57 3.87 6.38% 61.18 64.9499 57.77 81,447,801
Sep 10 2024 60.70 1.59 2.69% 59.78 60.915 58.20 45,609,697
Sep 09 2024 59.11 2.12 3.72% 58.57 59.485 57.335 55,077,610
Sep 06 2024 56.99 -5.03 -8.11% 61.61 61.97 56.7201 84,676,566
Sep 05 2024 62.02 0.20 0.32% 61.14 63.7194 60.72 54,887,999
Sep 04 2024 61.82 -0.53 -0.85% 61.04 63.37 60.66 48,058,052
Sep 03 2024 62.35 -6.26 -9.12% 67.26 67.32 61.292 73,367,111
Aug 30 2024 68.61 2.26 3.41% 68.12 68.87 66.18 46,375,242
Aug 29 2024 66.35 -0.35 -0.52% 67.45 69.43 65.79 59,821,027
Aug 28 2024 66.70 -2.34 -3.39% 68.80 69.12 65.156 58,598,429
Aug 27 2024 69.04 0.58 0.85% 67.73 69.50 66.85 35,533,978
Aug 26 2024 68.46 -2.07 -2.93% 70.27 70.67 67.53 42,125,661
Aug 23 2024 70.53 2.15 3.14% 70.20 71.72 68.50 64,212,529
Aug 22 2024 68.38 -3.45 -4.80% 72.86 73.1501 67.92 63,550,460
Aug 21 2024 71.83 0.97 1.37% 71.18 72.66 70.4201 51,277,024
Aug 20 2024 70.86 -0.44 -0.62% 70.90 72.06 70.09 48,749,181
Aug 19 2024 71.30 2.66 3.88% 68.68 71.35 67.885 45,569,101
Aug 16 2024 68.64 0.18 0.26% 67.62 69.255 67.1999 44,695,652
Aug 15 2024 68.46 4.79 7.52% 66.13 68.63 65.9876 52,778,674
Aug 14 2024 63.67 0.11 0.17% 63.99 64.637 61.8699 62,202,539
Aug 13 2024 63.56 4.31 7.27% 60.96 63.71 60.90 54,246,540
Aug 12 2024 59.25 0.40 0.68% 59.23 60.40 58.1146 54,324,004
Aug 09 2024 58.85 0.79 1.36% 57.44 59.53 57.00 62,591,181
Aug 08 2024 58.06 4.87 9.16% 55.45 58.35 54.01 75,875,024
Aug 07 2024 53.19 -1.77 -3.22% 57.57 58.51 53.00 90,033,435
Aug 06 2024 54.96 1.34 2.50% 54.13 57.75 53.14 95,955,652
Aug 05 2024 53.62 -5.12 -8.72% 49.33 56.185 48.80 143,014,351
Aug 02 2024 58.74 -4.62 -7.29% 59.65 60.715 57.00 104,681,382
Aug 01 2024 63.36 -4.92 -7.21% 68.58 70.22 61.704 104,651,767
Jul 31 2024 68.28 5.49 8.74% 66.98 69.00 66.38 86,117,591
Jul 30 2024 62.79 -2.67 -4.08% 66.28 66.5901 61.34 70,716,428
Jul 29 2024 65.46 0.38 0.58% 66.27 67.1854 64.52 57,121,274
Jul 26 2024 65.08 1.81 2.86% 65.00 66.34 63.78 68,568,971
Jul 25 2024 63.27 -2.18 -3.33% 65.56 67.34 62.13 93,753,355
Jul 24 2024 65.45 -7.91 -10.78% 70.23 70.3801 65.045 79,242,772
Jul 23 2024 73.36 -0.80 -1.08% 73.73 75.105 73.14 43,257,192
Jul 22 2024 74.16 3.10 4.36% 73.65 74.63 72.12 56,149,989
Jul 19 2024 71.06 -1.98 -2.71% 72.80 73.97 70.44 58,891,603
Jul 18 2024 73.04 -1.11 -1.50% 75.81 75.9199 71.55 65,635,074
Jul 17 2024 74.15 -7.15 -8.79% 77.33 77.57 74.09 71,128,745
Jul 16 2024 81.30 0.06 0.07% 81.94 82.35 79.74 41,597,354
Jul 15 2024 81.24 0.60 0.74% 81.47 83.62 80.23 54,700,504
Jul 12 2024 80.64 1.29 1.63% 79.51 82.94 79.295 50,404,372
Jul 11 2024 79.35 -5.58 -6.57% 84.97 85.06 78.70 74,368,800
Jul 10 2024 84.93 2.58 3.13% 83.32 85.20 82.6706 38,590,658
Jul 09 2024 82.35 0.18 0.22% 82.92 83.49 81.62 36,028,433
Jul 08 2024 82.17 0.54 0.66% 81.81 82.465 81.28 36,448,351
Jul 05 2024 81.63 2.40 3.03% 79.57 81.85 79.43 39,740,024
Jul 03 2024 79.23 1.90 2.46% 76.95 79.31 76.95 28,075,245
Jul 02 2024 77.33 2.30 3.07% 74.29 77.38 74.24 37,269,167
Jul 01 2024 75.03 0.03 0.04% 74.16 75.2899 72.4199 43,105,116
Jun 28 2024 75.00 0.00 0.00% 75.00 75.00 75.00 0
Jun 27 2024 75.00 0.54 0.73% 74.32 75.6988 73.92 36,808,283
Jun 26 2024 74.46 0.18 0.24% 73.60 74.70 73.41 36,068,231
Jun 25 2024 74.28 2.40 3.34% 72.79 74.426 72.37 39,120,211
Jun 24 2024 71.88 -2.52 -3.39% 73.82 74.63 71.8001 46,674,746
Jun 21 2024 74.40 -0.69 -0.92% 74.90 75.53 73.7219 38,809,854

Your Recent History

Delayed Upgrade Clock