5x Long Qqq (QQQ5)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.3772 | 0.02 | 1.22 | 1.4289 | 1.46495 | 1.37345 | 326209 |
| 1722011400 | 1.36055 | -0.04 | -2.54 | 1.3899999 | 1.43255 | 1.34075 | 743172 |
| 1721925000 | 1.396 | -0.09 | -5.76 | 1.4175 | 1.4679 | 1.2824 | 1164251 |
| 1721838600 | 1.4813 | -0.28 | -16.01 | 1.6205 | 1.69365 | 1.468 | 532472 |
| 1721752200 | 1.76375 | 0.1 | 5.89 | 1.7118 | 1.7742 | 1.6785 | 174281 |
| 1721665800 | 1.6656 | 0.03 | 1.73 | 1.6556 | 1.74675 | 1.6418 | 728757 |
| 1721406600 | 1.63725 | -0.03 | -1.96 | 1.7054 | 1.74325 | 1.6366 | 440710 |
| 1721320200 | 1.6699 | -0.14 | -7.58 | 1.8096 | 1.84395 | 1.66275 | 867866 |
| 1721233800 | 1.8069 | -0.21 | -10.53 | 1.9728 | 1.97995 | 1.79055 | 580684 |
| 1721147400 | 2.01945 | -0.08 | -3.62 | 2.053 | 2.09235 | 1.98035 | 131139 |
| 1721061000 | 2.0954 | 0.04 | 1.72 | 2.0517 | 2.1343 | 2.01885 | 321289 |
| 1720801800 | 2.06005 | 0.05 | 2.24 | 1.9846 | 2.0767 | 1.92455 | 995691 |
| 1720715400 | 2.015 | -0.12 | -5.50 | 2.2014999 | 2.26015 | 2.01355 | 456223 |
| 1720629000 | 2.1323 | 0.03 | 1.43 | 2.1037 | 2.1638 | 2.1037 | 212376 |
| 1720542600 | 2.1022 | 0.02 | 0.95 | 2.12 | 2.16305 | 2.09275 | 822834 |
| 1720456200 | 2.0823999 | 0.04 | 2.19 | 2.0562999 | 2.0878 | 2.0472 | 572319 |
| 1720197000 | 2.0377 | 0.07 | 3.37 | 1.9869 | 2.0444 | 1.9603 | 825858 |
| 1720110600 | 1.9712 | 0.04 | 1.89 | 1.9475 | 1.9761 | 1.93485 | 36896 |
| 1720024200 | 1.9347 | 0.1 | 5.62 | 1.8911 | 1.94815 | 1.856 | 362420 |
| 1719937800 | 1.8317 | 0.07 | 4.13 | 1.7734 | 1.8341 | 1.7321 | 283995 |
| 1719851400 | 1.75905 | -0.07 | -3.98 | 1.7831 | 1.865 | 1.69645 | 682925 |
| 1719592200 | 1.832 | 0.07 | 3.71 | 1.8326 | 1.9057 | 1.7954 | 791305 |
| 1719505800 | 1.7665 | 0.01 | 0.60 | 1.7599 | 1.8443 | 1.7501 | 293555 |
| 1719419400 | 1.7559 | 0.01 | 0.61 | 1.784 | 1.8072 | 1.73265 | 882709 |
| 1719333000 | 1.74525 | 0.01 | 0.31 | 1.6838 | 1.7663 | 1.66015 | 589150 |
| 1719246600 | 1.7399 | -0.04 | -2.47 | 1.7797 | 1.8479 | 1.7022 | 535886 |
| 1718987400 | 1.784 | -0.09 | -4.69 | 1.9384 | 1.9384 | 1.74745 | 774114 |
| 1718901000 | 1.8717 | -0.03 | -1.34 | 1.9447 | 1.9623 | 1.8355 | 714176 |
| 1718814600 | 1.8972 | 0.04 | 2.31 | 1.86 | 1.905 | 1.86 | 175884 |
| 1718728200 | 1.8543 | 0.06 | 3.25 | 1.8766 | 1.9199 | 1.83955 | 478451 |
| 1718641800 | 1.79595 | 0.06 | 3.27 | 1.7779 | 1.816 | 1.74595 | 675678 |
| 1718382600 | 1.73915 | 0.01 | 0.77 | 1.726 | 1.76275 | 1.6848 | 115349 |
| 1718296200 | 1.7258 | 0.03 | 1.62 | 1.7508 | 1.77205 | 1.6901 | 1072053 |
| 1718209800 | 1.6983 | 0.17 | 11.10 | 1.5835 | 1.73975 | 1.57395 | 331978 |
| 1718123400 | 1.52865 | 0.01 | 0.67 | 1.5201 | 1.57575 | 1.4811 | 252215 |
| 1718037000 | 1.5185 | 0 | 0.15 | 1.4886 | 1.5232 | 1.4754 | 37872 |
| 1717777800 | 1.5163 | 0 | 0.09 | 1.52 | 1.5375 | 1.4615499 | 255771 |
| 1717691400 | 1.5149 | 0.04 | 2.69 | 1.518 | 1.53755 | 1.4975 | 644698 |
| 1717605000 | 1.4752 | 0.14 | 10.63 | 1.3819999 | 1.4875 | 1.3589 | 850460 |
| 1717518600 | 1.3334 | -0.01 | -0.70 | 1.3471 | 1.37635 | 1.3045 | 697907 |
| 1717432200 | 1.34275 | 0.1 | 8.24 | 1.3576 | 1.4056 | 1.30695 | 1472409 |
| 1717173000 | 1.2405 | -0.13 | -9.37 | 1.3238 | 1.415 | 1.2405 | 622715 |
| 1717086600 | 1.36875 | -0.06 | -4.08 | 1.4269 | 1.4269 | 1.35465 | 662106 |
| 1717000200 | 1.4269 | -0.04 | -2.45 | 1.52 | 1.5221499 | 1.39865 | 1421225 |
| 1716913800 | 1.4628 | 0.01 | 0.54 | 1.4581 | 1.4928999 | 1.42415 | 286263 |
| 1716568200 | 1.455 | -0 | -0.03 | 1.3825 | 1.4645999 | 1.3752 | 670047 |
| 1716481800 | 1.4554 | 0.03 | 1.84 | 1.4692 | 1.5371999 | 1.42005 | 1433539 |
| 1716395400 | 1.42915 | 0.03 | 1.81 | 1.41 | 1.4321 | 1.3930499 | 250305 |
| 1716309000 | 1.4037 | 0 | 0.26 | 1.4000999 | 1.40505 | 1.37015 | 416051 |
| 1716222600 | 1.4000999 | 0.03 | 2.49 | 1.3687 | 1.40575 | 1.31775 | 285415 |
| 1715963400 | 1.3661 | -0.03 | -2.38 | 1.3685 | 1.38755 | 1.3522 | 206478 |
| 1715877000 | 1.3994 | 0.05 | 3.95 | 1.3866 | 1.4060999 | 1.3704 | 995017 |
| 1715790600 | 1.34625 | 0.09 | 7.37 | 1.2724 | 1.34755 | 1.26785 | 528279 |
| 1715704200 | 1.2539 | 0.02 | 1.43 | 1.2399 | 1.26725 | 1.2065999 | 155985 |
| 1715617800 | 1.2362 | 0.01 | 1.06 | 1.2383 | 1.2573 | 1.22625 | 1362982 |
| 1715358600 | 1.2232 | 0 | 0.28 | 1.232 | 1.25925 | 1.2071 | 1028269 |
| 1715272200 | 1.2197499 | 0.02 | 1.49 | 1.1906 | 1.2239 | 1.16175 | 265225 |
| 1715185800 | 1.2018 | -0.02 | -1.76 | 1.2164 | 1.2316 | 1.16675 | 348950 |
| 1715099400 | 1.22335 | 0.09 | 8.09 | 1.2056 | 1.2375 | 1.1775 | 138225 |
| 1714753800 | 1.1318 | 0.12 | 12.25 | 1.067 | 1.1742999 | 1.0649 | 1430751 |
| 1714667400 | 1.0083 | 0.02 | 1.80 | 1.0158 | 1.10485 | 0.9712 | 92856 |
| 1714581000 | 0.9905 | -0.09485 | -8.74 | 0.9974 | 1.09615 | 0.97725 | 209235 |
| 1714494600 | 1.08535 | -0.03 | -2.97 | 1.123 | 1.1536 | 1.06555 | 364219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
