ProShares UltraPro QQQ (TQQQ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 2.60523459173 | 82.91 | 87.09 | 77.34 | 58546195 | 82.30313371 | SP |
| 4 | 4.51 | 5.59831181728 | 80.56 | 88.91 | 73.34 | 54173578 | 81.02327984 | SP |
| 12 | 3.21 | 3.92132909846 | 81.86 | 93.785 | 73.29 | 46223435 | 81.7725788 | SP |
| 26 | 35.74 | 72.4508412731 | 49.33 | 93.785 | 48.8 | 49363589 | 73.5689912 | SP |
| 52 | 27.88 | 48.7497814303 | 57.19 | 93.785 | 48.8 | 55322662 | 67.3822278 | SP |
| 156 | 26 | 44.0155747418 | 59.07 | 93.785 | 16.1 | 114004112 | 36.67796668 | SP |
| 260 | 57.93 | 213.448784083 | 27.14 | 93.785 | 7.9175 | 84096295 | 38.38798948 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 84.74 | 1.09 | 1.30 | 82.35 | 84.82 | 81.76 | 39654484 |
| 1738712100 | 83.65 | 2.93 | 3.63 | 80.91 | 83.938 | 80.85 | 40729918 |
| 1738625700 | 80.72 | -2 | -2.42 | 78.53 | 81.99 | 77.34 | 64262759 |
| 1738366500 | 82.72 | -0.45 | -0.54 | 84.94 | 87.09 | 82.18 | 59115323 |
| 1738280100 | 83.17 | 1.03 | 1.25 | 83.47 | 84.585 | 80.86 | 57193889 |
| 1738193700 | 82.14 | -0.51 | -0.62 | 82.91 | 82.98 | 80.26 | 58940119 |
| 1738107300 | 82.65 | 3.51 | 4.44 | 79.58 | 83.1699 | 78 | 50145164 |
| 1738020900 | 79.14 | -7.61 | -8.77 | 77.58 | 81.03 | 77.18 | 78892241 |
| 1737761700 | 86.75 | -1.05 | -1.20 | 88.43 | 88.83 | 86.01 | 35917225 |
| 1737675300 | 87.8 | 0 | 0.00 | 87.8 | 87.8 | 87.8 | 0 |
| 1737588900 | 87.8 | 3.28 | 3.88 | 86.84 | 88.91 | 86.84 | 40070184 |
| 1737502500 | 84.52 | 1.38 | 1.66 | 84.45 | 85.15 | 82.3305 | 40847858 |
| 1737156900 | 83.14 | 3.91 | 4.93 | 83.64 | 83.94 | 81.84 | 43567707 |
| 1737070500 | 79.23 | -1.65 | -2.04 | 82.01 | 82.05 | 79.2 | 46333216 |
| 1736984100 | 80.88 | 5.12 | 6.76 | 79.31 | 81.475 | 78.6 | 53188249 |
| 1736897700 | 75.76 | -0.27 | -0.36 | 77.43 | 78.06 | 74.1909 | 62403725 |
| 1736811300 | 76.03 | -0.8 | -1.04 | 74.06 | 76.2 | 73.34 | 56178801 |
| 1736552100 | 76.83 | -3.85 | -4.77 | 78.8 | 78.82 | 75.23 | 72176616 |
| 1736379300 | 80.68 | 0.06 | 0.07 | 80.56 | 81.41 | 78.44 | 47437492 |
| 1736292900 | 80.62 | -4.59 | -5.39 | 85.72 | 85.84 | 79.705 | 54898298 |
| 1736206500 | 85.21 | 2.81 | 3.41 | 84.97 | 86.85 | 84.03 | 44793416 |
| 1735947300 | 82.4 | 3.77 | 4.79 | 79.99 | 82.91 | 79.62 | 45025527 |
| 1735860900 | 78.63 | -0.5 | -0.63 | 80.54 | 81.605 | 76.531 | 69755514 |
| 1735688100 | 79.13 | -2.13 | -2.62 | 81.8 | 82.1599 | 78.68 | 52440254 |
| 1735601700 | 81.26 | -3.4 | -4.02 | 81.2 | 83.06 | 79.4125 | 50395439 |
| 1735342500 | 84.66 | -3.59 | -4.07 | 86.37 | 86.42 | 82.28 | 50122895 |
| 1735256100 | 88.25 | -0.19 | -0.21 | 87.62 | 89.08 | 86.591 | 29574872 |
| 1735077840 | 88.44 | 3.38 | 3.97 | 85.95 | 88.475 | 85.64 | 24063301 |
| 1734996900 | 85.06 | 2.03 | 2.44 | 83.45 | 85.24 | 81.83 | 41273118 |
| 1734737700 | 83.03 | 2.1 | 2.59 | 79.06 | 85.86 | 78.5 | 70974486 |
| 1734651300 | 80.93 | -1.16 | -1.41 | 84.27 | 84.5305 | 80.75 | 54793980 |
| 1734564900 | 82.09 | -9.95 | -10.81 | 91.65 | 92.5673 | 81.29 | 66132445 |
| 1734478500 | 92.04 | -1.25 | -1.34 | 92.33 | 92.9099 | 91.17 | 33745700 |
| 1734392100 | 93.29 | 3.89 | 4.35 | 90.72 | 93.785 | 90.68 | 33997727 |
| 1734132900 | 89.4 | 1.88 | 2.15 | 89.42 | 90.77 | 87.85 | 39290961 |
| 1734046500 | 87.52 | -1.77 | -1.98 | 88.13 | 88.77 | 87.2819 | 32230920 |
| 1733960100 | 89.29 | 4.53 | 5.34 | 86.88 | 89.62 | 86.7 | 36758382 |
| 1733873700 | 84.76 | -0.93 | -1.09 | 86.25 | 87.12 | 84.0522 | 35173727 |
| 1733787300 | 85.69 | -2.05 | -2.34 | 87.25 | 87.6624 | 85.08 | 33749621 |
| 1733528100 | 87.74 | 2.2 | 2.57 | 85.78 | 87.865 | 85.775 | 30958296 |
| 1733441700 | 85.54 | -0.71 | -0.82 | 86.24 | 86.64 | 85.34 | 26520741 |
| 1733355300 | 86.25 | 3.04 | 3.65 | 84.87 | 86.37 | 84.52 | 33288870 |
| 1733268900 | 83.21 | 0.73 | 0.89 | 81.8 | 83.33 | 81.53 | 41792612 |
| 1733182500 | 82.48 | 2.59 | 3.24 | 80.48 | 82.9401 | 80.45 | 36209405 |
| 1732917840 | 79.89 | 1.99 | 2.55 | 78.13 | 80.169 | 77.8501 | 20195586 |
| 1732750500 | 77.9 | -1.93 | -2.42 | 79.29 | 79.31 | 76.3322 | 38546996 |
| 1732664100 | 79.83 | 1.22 | 1.55 | 79.29 | 80.25 | 78.89 | 34352656 |
| 1732577700 | 78.61 | 0.36 | 0.46 | 80.16 | 80.87 | 77.54 | 43903935 |
| 1732318500 | 78.25 | 0.29 | 0.37 | 77.64 | 78.61 | 76.88 | 38799099 |
| 1732232100 | 77.96 | 0.76 | 0.98 | 78.56 | 78.88 | 74.57 | 54139643 |
| 1732145700 | 77.2 | -0.09 | -0.12 | 77.15 | 77.29 | 74.11 | 49434871 |
| 1732059300 | 77.29 | 1.52 | 2.01 | 74.55 | 77.55 | 74.42 | 39111780 |
| 1731972900 | 75.77 | 1.5 | 2.02 | 74.93 | 76.74 | 74.31 | 38070345 |
| 1731713700 | 74.27 | -5.79 | -7.23 | 77.27 | 77.3544 | 73.29 | 58855564 |
| 1731627300 | 80.06 | -1.73 | -2.12 | 81.59 | 82.0299 | 79.625 | 37703959 |
| 1731540900 | 81.79 | -0.36 | -0.44 | 81.86 | 83.0901 | 80.68 | 36773172 |
| 1731454500 | 82.15 | -0.45 | -0.54 | 82.54 | 82.97 | 80.65 | 33626660 |
| 1731368100 | 82.6 | -0.15 | -0.18 | 83.33 | 83.4335 | 81.18 | 34589497 |
| 1731108900 | 82.75 | 0.2 | 0.24 | 82.22 | 83.11 | 81.91 | 34401305 |
| 1731022500 | 82.55 | 3.69 | 4.68 | 80.16 | 82.93 | 80.16 | 48533281 |
| 1730936100 | 78.86 | 5.92 | 8.12 | 76.66 | 79.2201 | 76.1942 | 57327547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
