TQQQ Historical Prices | ProShares UltraPro QQQ Stock

Dow

0.52% Nasdaq

1.11%

ProShares UltraPro QQQ (TQQQ)

-NasdaqGM

73.56 1.84(2.44%) 4:00PM EDT|After Hours : 73.83 0.27 (0.37%) 7:25PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	75.64	77.42	72.23	73.56	3,301,900	73.56
May 21, 2013	75.07	76.18	74.23	75.40	1,676,200	75.40
May 20, 2013	74.87	75.85	74.22	75.12	1,576,700	75.12
May 17, 2013	74.44	75.54	73.77	75.46	1,562,500	75.46
May 16, 2013	73.81	74.87	73.22	73.39	1,618,800	73.39
May 15, 2013	72.79	73.79	72.19	73.66	1,368,400	73.66
May 14, 2013	72.05	73.79	72.03	73.12	1,395,000	73.12
May 13, 2013	71.43	72.54	71.20	72.06	1,388,400	72.06
May 10, 2013	70.89	71.85	70.57	71.78	1,323,200	71.78
May 9, 2013	70.31	71.90	70.07	70.58	1,155,400	70.58
May 8, 2013	69.57	70.94	69.34	70.83	888,600	70.83
May 7, 2013	70.24	70.39	69.02	69.74	1,086,200	69.74
May 6, 2013	69.42	70.21	69.27	69.91	1,010,500	69.91
May 3, 2013	68.66	69.69	68.55	69.02	1,395,800	69.02
May 2, 2013	64.61	67.14	64.46	66.69	1,015,800	66.69
May 1, 2013	65.19	65.56	63.92	64.36	1,340,500	64.36
Apr 30, 2013	64.08	65.25	63.35	65.19	1,290,600	65.19
Apr 29, 2013	62.67	64.53	62.67	63.79	1,428,100	63.79
Apr 26, 2013	62.28	62.66	61.33	62.14	957,100	62.14
Apr 25, 2013	62.27	63.40	62.16	62.67	2,005,300	62.67
Apr 24, 2013	61.34	62.38	60.93	61.67	2,335,200	61.67
Apr 23, 2013	61.15	62.43	60.18	61.82	2,843,400	61.82
Apr 22, 2013	58.90	60.70	58.27	60.05	1,678,000	60.05
Apr 19, 2013	56.39	58.66	56.07	58.26	1,906,400	58.26
Apr 18, 2013	58.96	58.96	55.26	55.94	2,642,400	55.94
Apr 17, 2013	60.43	60.47	57.37	58.47	3,287,700	58.47
Apr 16, 2013	60.79	62.26	60.36	62.10	2,017,900	62.10
Apr 15, 2013	62.68	63.05	59.50	59.61	2,123,400	59.61
Apr 12, 2013	63.13	63.59	62.01	63.47	2,277,000	63.47
Apr 11, 2013	63.22	64.03	63.00	63.54	1,745,400	63.54
Apr 10, 2013	60.76	63.92	60.69	63.65	1,900,500	63.65
Apr 9, 2013	59.46	60.86	58.62	60.13	3,464,800	60.13
Apr 8, 2013	58.13	59.01	57.61	58.97	2,329,200	58.97
Apr 5, 2013	56.73	58.31	56.31	58.08	3,523,800	58.08
Apr 4, 2013	59.45	59.97	58.58	59.54	1,978,500	59.54
Apr 3, 2013	61.26	61.50	59.05	59.51	1,845,900	59.51
Apr 2, 2013	60.57	61.74	60.47	61.13	3,518,500	61.13
Apr 1, 2013	61.15	61.30	59.28	59.78	2,600,300	59.78
Mar 28, 2013	60.57	61.20	60.15	60.96	2,778,100	60.96
Mar 27, 2013	59.15	60.69	58.85	60.61	1,997,900	60.61
Mar 26, 2013	60.08	60.37	59.65	60.29	1,289,900	60.29
Mar 25, 2013	60.58	60.96	58.51	59.38	2,384,700	59.38
Mar 22, 2013	59.04	60.14	58.86	59.99	1,487,100	59.99
Mar 21, 2013	58.80	59.18	57.92	58.38	2,236,900	58.38
Mar 20, 2013	60.39	60.75	59.56	60.31	1,598,800	60.31
Mar 19, 2013	59.99	60.35	57.55	59.18	2,994,800	59.18
Mar 18, 2013	58.27	60.19	57.85	59.42	2,236,900	59.42
Mar 15, 2013	60.50	60.64	59.43	59.83	1,665,500	59.83
Mar 14, 2013	60.43	60.77	60.00	60.40	1,607,700	60.40
Mar 13, 2013	60.20	60.49	59.18	59.79	1,675,400	59.79
Mar 12, 2013	60.18	60.57	59.18	59.98	1,855,300	59.98
Mar 11, 2013	59.99	60.74	59.40	60.72	1,290,400	60.72
Mar 8, 2013	60.58	60.82	59.47	60.10	1,767,900	60.10
Mar 7, 2013	59.68	60.24	59.37	60.03	1,148,800	60.03
Mar 6, 2013	60.50	60.55	59.26	59.51	2,162,700	59.51
Mar 5, 2013	58.48	60.15	58.42	59.89	2,375,900	59.89
Mar 4, 2013	56.08	57.40	55.87	57.37	1,572,600	57.37
Mar 1, 2013	55.37	56.90	54.54	56.64	1,283,500	56.64
Feb 28, 2013	56.27	57.53	56.02	56.06	1,703,300	56.06
Feb 27, 2013	54.68	57.29	54.42	56.27	1,782,000	56.27
Feb 26, 2013	54.29	54.93	53.16	54.61	1,754,800	54.61
Feb 25, 2013	57.19	57.75	53.87	53.96	2,506,300	53.96
Feb 22, 2013	55.39	56.09	54.80	56.05	1,378,800	56.05
Feb 21, 2013	55.67	55.80	53.85	54.45	2,763,400	54.45
Feb 20, 2013	58.96	59.00	56.28	56.28	1,707,900	56.28
Feb 19, 2013	58.12	59.03	58.03	58.97	1,326,000	58.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TQQQ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ProShares UltraPro QQQ (TQQQ)