ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TQQQ ProShares UltraPro QQQ

61.49
-0.46 (-0.74%)
Mar 28 2024 - Closed
Delayed by 15 minutes

TQQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 61.56 -0.39 -0.63% 61.89 62.23 61.40 43,422,329
Mar 27 2024 61.95 0.54 0.88% 62.57 62.63 60.71 55,546,416
Mar 26 2024 61.41 -0.58 -0.94% 62.61 63.01 61.28 46,732,616
Mar 25 2024 61.99 -0.64 -1.02% 61.49 62.63 61.06 43,193,138
Mar 22 2024 62.63 0.13 0.21% 62.27 63.17 61.9048 45,704,529
Mar 21 2024 62.50 0.80 1.30% 63.75 63.95 62.42 63,119,144
Mar 20 2024 61.70 1.90 3.18% 60.07 61.83 59.37 77,686,620
Mar 19 2024 59.80 0.41 0.69% 58.54 59.98 57.6802 59,237,475
Mar 18 2024 59.39 1.63 2.82% 59.88 60.80 59.29 64,212,214
Mar 15 2024 57.76 -2.19 -3.65% 58.69 58.89 57.285 65,163,860
Mar 14 2024 59.95 -0.49 -0.81% 60.87 61.10 58.7901 80,902,628
Mar 13 2024 60.44 -1.44 -2.33% 61.44 61.39 59.9699 71,641,517
Mar 12 2024 61.88 2.52 4.25% 60.29 62.04 58.96 85,055,385
Mar 11 2024 59.36 -0.70 -1.17% 59.41 59.8799 58.56 73,102,831
Mar 08 2024 60.06 -2.75 -4.38% 62.92 64.1264 59.77 148,022,123
Mar 07 2024 62.81 2.68 4.46% 61.55 63.31 60.914 70,951,986
Mar 06 2024 60.13 1.09 1.85% 60.74 61.426 59.35 90,530,795
Mar 05 2024 59.04 -3.34 -5.35% 61.10 61.10 58.02 96,320,915
Mar 04 2024 62.38 -0.75 -1.19% 63.09 63.28 62.305 59,972,767
Mar 01 2024 63.13 2.77 4.59% 60.75 63.51 60.73 70,336,681
Feb 29 2024 60.36 1.42 2.41% 60.08 60.85 58.78 68,162,169
Feb 28 2024 58.94 -0.97 -1.62% 59.03 59.525 58.5501 61,328,941
Feb 27 2024 59.91 0.37 0.62% 59.96 60.09 58.87 54,460,570
Feb 26 2024 59.54 -0.08 -0.13% 59.94 60.37 59.43 54,793,528
Feb 23 2024 59.62 -0.55 -0.91% 60.82 61.22 59.22 70,091,949
Feb 22 2024 60.17 4.79 8.65% 58.78 60.595 58.4903 89,411,182
Feb 21 2024 55.38 -0.70 -1.25% 54.97 55.42 53.82 76,542,241
Feb 20 2024 56.08 -1.33 -2.32% 56.58 57.18 54.55 81,461,160
Feb 16 2024 57.41 -1.62 -2.74% 59.16 59.21 57.11 75,747,905
Feb 15 2024 59.03 0.49 0.84% 58.81 59.2051 57.74 64,758,844
Feb 14 2024 58.54 1.80 3.17% 57.80 58.75 56.8601 77,789,319
Feb 13 2024 56.74 -2.82 -4.73% 56.24 57.87 55.435 89,283,540
Feb 12 2024 59.56 -0.71 -1.18% 60.21 61.14 59.275 57,928,447
Feb 09 2024 60.27 1.72 2.94% 59.03 60.61 58.712 54,992,342
Feb 08 2024 58.55 0.24 0.41% 58.31 58.89 58.02 49,218,719
Feb 07 2024 58.31 1.69 2.98% 57.69 58.6505 57.17 65,759,281
Feb 06 2024 56.62 -0.33 -0.58% 57.38 57.64 55.64 69,883,127
Feb 05 2024 56.95 -0.29 -0.51% 57.19 57.42 55.57 69,853,377
Feb 02 2024 57.24 2.74 5.03% 55.18 57.68 54.79 99,103,612
Feb 01 2024 54.50 1.86 3.53% 53.29 54.64 52.91 80,549,295
Jan 31 2024 52.64 -3.29 -5.88% 54.19 54.984 52.58 101,169,028
Jan 30 2024 55.93 -1.14 -2.00% 56.69 56.915 55.60 59,438,951
Jan 29 2024 57.07 1.63 2.94% 55.61 57.20 55.34 57,573,041
Jan 26 2024 55.44 -1.04 -1.84% 55.68 56.39 55.18 64,107,775
Jan 25 2024 56.48 0.16 0.28% 57.26 57.53 55.52 75,191,075
Jan 24 2024 56.32 0.91 1.64% 56.95 57.90 56.115 89,590,447
Jan 23 2024 55.41 0.65 1.19% 55.01 55.475 54.28 55,744,411
Jan 22 2024 54.76 0.22 0.40% 55.41 55.92 54.5101 74,637,160
Jan 19 2024 54.54 2.98 5.78% 52.32 54.62 52.10 92,947,210
Jan 18 2024 51.56 2.12 4.29% 50.59 51.72 50.11 90,305,095
Jan 17 2024 49.44 -0.87 -1.73% 49.07 49.59 47.87 83,106,410
Jan 16 2024 50.31 -0.03 -0.06% 49.88 50.91 49.33 72,785,191
Jan 12 2024 50.34 0.06 0.12% 50.68 50.98 49.8401 63,983,891
Jan 11 2024 50.28 0.24 0.48% 50.45 50.97 48.40 94,770,735
Jan 10 2024 50.04 0.97 1.98% 49.17 50.41 48.8401 73,418,357
Jan 09 2024 49.07 0.32 0.66% 47.66 49.41 47.61 73,932,618
Jan 08 2024 48.75 2.77 6.02% 46.39 48.90 46.33 67,385,453
Jan 05 2024 45.98 0.17 0.37% 45.86 46.92 45.47 85,092,657
Jan 04 2024 45.81 -0.78 -1.67% 45.87 46.97 45.73 71,576,190
Jan 03 2024 46.59 -1.54 -3.20% 47.17 47.54 46.4364 83,595,735
Jan 02 2024 48.13 -2.57 -5.07% 49.35 49.4299 47.2755 87,884,814

Your Recent History

Delayed Upgrade Clock