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 | -7.63 | -10.4807692308 | 72.8 | 75.105 | 62.13 | 64408532 | 68.37091479 | SP |
| 4 | -10.12 | -13.4413600744 | 75.29 | 85.2 | 62.13 | 51984814 | 75.20014749 | SP |
| 12 | 8.84 | 15.6932362862 | 56.33 | 85.2 | 55.73 | 46913183 | 69.41906787 | SP |
| 26 | 9.49 | 17.0438218391 | 55.68 | 85.2 | 48.85 | 60629997 | 61.89604095 | SP |
| 52 | 21.85 | 50.4385964912 | 43.32 | 85.2 | 30.47 | 78440537 | 49.01808459 | SP |
| 156 | -2.84 | -4.17585649169 | 68.01 | 91.68 | 16.1 | 113713039 | 36.54539228 | SP |
| 260 | 47.845 | 276.161616162 | 17.325 | 91.68 | 7.9175 | 80181169 | 35.64335685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 65.08 | 1.81 | 2.86 | 65 | 66.34 | 63.78 | 68568971 |
| 1721946900 | 63.27 | -2.18 | -3.33 | 65.56 | 67.34 | 62.13 | 93753355 |
| 1721860500 | 65.45 | -7.91 | -10.78 | 70.23 | 70.3801 | 65.045 | 79242772 |
| 1721774100 | 73.36 | -0.8 | -1.08 | 73.73 | 75.105 | 73.14 | 43257192 |
| 1721687700 | 74.16 | 3.1 | 4.36 | 73.65 | 74.63 | 72.12 | 56149989 |
| 1721428500 | 71.06 | -1.98 | -2.71 | 72.8 | 73.97 | 70.44 | 58891603 |
| 1721342100 | 73.04 | -1.11 | -1.50 | 75.81 | 75.9199 | 71.55 | 65635074 |
| 1721255700 | 74.15 | -7.15 | -8.79 | 77.33 | 77.57 | 74.09 | 71128745 |
| 1721169300 | 81.3 | 0.06 | 0.07 | 81.94 | 82.35 | 79.74 | 41597354 |
| 1721082900 | 81.24 | 0.6 | 0.74 | 81.47 | 83.62 | 80.23 | 54700504 |
| 1720823700 | 80.64 | 1.29 | 1.63 | 79.51 | 82.94 | 79.295 | 50404372 |
| 1720737300 | 79.35 | -5.58 | -6.57 | 84.97 | 85.06 | 78.7 | 74368800 |
| 1720650900 | 84.93 | 2.58 | 3.13 | 83.32 | 85.2 | 82.6706 | 38590658 |
| 1720564500 | 82.35 | 0.18 | 0.22 | 82.92 | 83.49 | 81.62 | 36028433 |
| 1720478100 | 82.17 | 0.54 | 0.66 | 81.81 | 82.465 | 81.28 | 36448351 |
| 1720218900 | 81.63 | 2.4 | 3.03 | 79.57 | 81.85 | 79.43 | 39740024 |
| 1720040640 | 79.23 | 1.9 | 2.46 | 76.95 | 79.31 | 76.95 | 28075245 |
| 1719959700 | 77.33 | 2.3 | 3.07 | 74.29 | 77.38 | 74.24 | 37269167 |
| 1719873300 | 75.03 | 0.03 | 0.04 | 74.16 | 75.2899 | 72.4199 | 43105116 |
| 1719614100 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719527700 | 75 | 0.54 | 0.73 | 74.32 | 75.6988 | 73.92 | 36808283 |
| 1719441300 | 74.46 | 0.18 | 0.24 | 73.6 | 74.7 | 73.41 | 36068231 |
| 1719354900 | 74.28 | 2.4 | 3.34 | 72.79 | 74.426 | 72.37 | 39120211 |
| 1719268500 | 71.88 | -2.52 | -3.39 | 73.82 | 74.63 | 71.8001 | 46674746 |
| 1719009300 | 74.4 | -0.69 | -0.92 | 74.9 | 75.53 | 73.7219 | 38809854 |
| 1718922900 | 75.09 | -1.81 | -2.35 | 77.46 | 77.66 | 74.221 | 52566000 |
| 1718750100 | 76.9 | 0.04 | 0.05 | 76.83 | 77.2301 | 76.06 | 33062738 |
| 1718663700 | 76.86 | 2.69 | 3.63 | 74.28 | 77.72 | 73.67 | 46529032 |
| 1718404500 | 74.17 | 1.06 | 1.45 | 72.95 | 74.21 | 72.735 | 35675320 |
| 1718318100 | 73.11 | 1.15 | 1.60 | 73.57 | 73.8885 | 72.07 | 43538682 |
| 1718231700 | 71.96 | 2.73 | 3.94 | 71.01 | 73.02 | 70.72 | 61927408 |
| 1718145300 | 69.23 | 1.4 | 2.06 | 67.32 | 69.3187 | 66.66 | 35506433 |
| 1718058900 | 67.83 | 0.71 | 1.06 | 66.59 | 68.0599 | 66.48 | 36052188 |
| 1717799700 | 67.12 | -0.25 | -0.37 | 67.12 | 68.325 | 66.62 | 44909145 |
| 1717713300 | 67.37 | -0.08 | -0.12 | 67.74 | 67.875 | 66.849999 | 36385143 |
| 1717626900 | 67.45 | 3.84 | 6.04 | 65.12 | 67.47 | 64.65 | 52163564 |
| 1717540500 | 63.61 | 0.47 | 0.74 | 63 | 64.129999 | 62.27 | 44026538 |
| 1717454100 | 63.14 | 0.61 | 0.98 | 63.73 | 64.1499 | 60.9618 | 55615206 |
| 1717194900 | 62.53 | -0.07 | -0.11 | 62.6 | 62.89 | 58.96 | 71669340 |
| 1717108500 | 62.6 | -2.08 | -3.22 | 64.25 | 64.295 | 61.99 | 42523553 |
| 1717022100 | 64.68 | -1.38 | -2.09 | 64.239999 | 65.44 | 64.2 | 39372591 |
| 1716935700 | 66.06 | 0.71 | 1.09 | 65.86 | 66.099999 | 64.8 | 41419969 |
| 1716590100 | 65.349999 | 1.78 | 2.80 | 64.25 | 65.89 | 63.94 | 41179754 |
| 1716503700 | 63.57 | -0.96 | -1.49 | 66.5 | 66.51 | 62.8014 | 65249231 |
| 1716417300 | 64.53 | -0.04 | -0.06 | 64.69 | 65 | 63.42 | 39746360 |
| 1716330900 | 64.569999 | 0.33 | 0.51 | 63.44 | 64.665 | 63.3699 | 31029076 |
| 1716244500 | 64.239999 | 1.3 | 2.07 | 63.02 | 64.53 | 62.945 | 37164212 |
| 1715985300 | 62.94 | -0.14 | -0.22 | 63.09 | 63.355 | 62.02 | 34933567 |
| 1715898900 | 63.08 | -0.39 | -0.61 | 63.36 | 64.2 | 62.99 | 43738795 |
| 1715812500 | 63.47 | 2.8 | 4.62 | 61.69 | 63.615 | 61.06 | 64838343 |
| 1715726100 | 60.67 | 1.11 | 1.86 | 59.36 | 60.9 | 59.28 | 46311528 |
| 1715639700 | 59.56 | 0.39 | 0.66 | 59.92 | 59.97 | 58.9802 | 33608130 |
| 1715380500 | 59.17 | 0.4 | 0.68 | 59.36 | 60.0699 | 58.54 | 46247781 |
| 1715294100 | 58.77 | 0.32 | 0.55 | 58.5 | 58.9993 | 57.75 | 40349447 |
| 1715207700 | 58.45 | -0.11 | -0.19 | 57.5 | 59.015 | 57.45 | 38864153 |
| 1715121300 | 58.56 | 0 | 0.00 | 58.72 | 59.23 | 58.283 | 46508891 |
| 1715034900 | 58.56 | 1.86 | 3.28 | 57.42 | 58.6 | 57.115 | 41050353 |
| 1714775700 | 56.7 | 3.19 | 5.96 | 56.33 | 57.11 | 55.73 | 75245287 |
| 1714689300 | 53.51 | 1.91 | 3.70 | 52.92 | 53.835 | 51.201 | 62138915 |
| 1714602900 | 51.6 | -1.14 | -2.15 | 52.17 | 54.8 | 51.27 | 103960117 |
| 1714516500 | 52.735 | -3.21 | -5.73 | 55.3 | 55.8462 | 52.7315 | 62215111 |
| 1714430100 | 55.94 | 0.66 | 1.19 | 56.08 | 56.3301 | 54.875 | 51061414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
