TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202078.1180.0473.3880.0080.0043,283,600
May 26, 202083.0583.3278.3878.8978.8930,650,300
May 22, 202078.0979.4977.0579.2279.2226,208,100
May 21, 202081.2481.9277.9378.5178.5140,336,700
May 20, 202079.2181.5179.2181.0081.0035,677,000
May 19, 202077.3879.5776.4076.5276.5232,678,800
May 18, 202076.0078.2075.2277.1177.1137,203,900
May 15, 202068.7173.1068.2972.8972.8944,725,800
May 14, 202068.0471.6966.1171.6671.6650,374,900
May 13, 202072.5974.4566.7669.3669.3661,389,900
May 12, 202077.4778.1372.0372.0972.0942,420,400
May 11, 202073.4777.9073.2576.6576.6533,458,800
May 08, 202073.5574.9572.5274.7974.7932,854,600
May 07, 202071.8372.7570.5771.8971.8936,186,200
May 06, 202069.5471.1368.3969.1969.1938,985,100
May 05, 202067.7370.2267.2167.8567.8536,089,300
May 04, 202062.5465.9362.0765.7565.7525,094,500
May 01, 202065.3267.3162.5063.5163.5143,280,700
Apr 30, 202070.4170.4767.9569.7769.7747,241,500
Apr 29, 202067.0570.3766.0969.3169.3143,263,000
Apr 28, 202068.2268.2362.6162.7862.7848,280,900
Apr 27, 202067.1867.5965.6466.3766.3738,092,700
Apr 24, 202062.5465.4061.2165.1065.1039,795,900
Apr 23, 202063.2365.5961.7262.1062.1053,108,500
Apr 22, 202061.0363.6660.3162.5162.5134,486,500
Apr 21, 202062.6663.1356.3157.4357.4364,936,200
Apr 20, 202065.1967.5164.4664.5764.5748,374,800
Apr 17, 202067.6768.1064.0366.7366.7357,945,600
Apr 16, 202063.8166.0761.9565.1065.1070,365,000
Apr 15, 202060.9163.3959.6661.7961.7953,961,000
Apr 14, 202060.0564.4059.3963.9163.9161,256,200
Apr 13, 202054.0056.8853.0756.5756.5753,370,200
Apr 09, 202055.9356.7253.2754.6754.6769,162,200
Apr 08, 202052.6955.0051.2854.4754.4764,772,500
Apr 07, 202055.9056.2951.0051.2051.2082,251,200
Apr 06, 202047.1152.1946.3651.3051.3064,827,100
Apr 03, 202043.8644.9840.8642.4242.4269,310,500
Apr 02, 202041.2044.3440.7744.2044.2058,441,400
Apr 01, 202043.6045.7240.6241.7341.7366,948,700
Mar 31, 202048.6151.5346.8647.6447.6491,488,000
Mar 30, 202045.5849.3845.0049.0049.0052,077,700
Mar 27, 202045.6348.3343.7944.3444.3469,642,900
Mar 26, 202043.8350.0043.6749.4849.4881,155,000
Mar 25, 202044.2047.8441.0842.5542.55104,359,300
Mar 24, 202041.2343.7440.1343.5643.56103,728,000
Mar 23, 202035.9338.0032.2735.6235.62102,509,200
Mar 20, 202042.9943.8035.1035.5135.5197,781,900
Mar 19, 202038.8544.0836.0040.2240.22100,601,100
Mar 18, 202036.3041.5032.7339.3139.31106,124,900
Mar 17, 202039.3845.1435.7543.3243.3295,252,600
Mar 16, 202040.4648.6036.9937.2537.2582,286,300
Mar 13, 202052.2457.3145.0656.8456.8469,536,300
Mar 12, 202049.5057.5044.4044.7644.7677,278,200
Mar 11, 202065.7867.2359.0061.6661.6653,866,000
Mar 10, 202067.9870.9361.0070.7670.7657,031,600
Mar 09, 202061.5369.1561.0061.2361.2350,870,600
Mar 06, 202072.7378.0871.0076.8476.8449,189,900
Mar 05, 202082.2486.7679.0981.0981.0948,371,500
Mar 04, 202083.5489.1581.3088.8988.8939,478,400
Mar 03, 202088.3791.5076.8879.2779.2768,515,800
Mar 02, 202079.2787.7475.9787.5187.5145,439,800
Feb 28, 202068.4177.4367.5077.0077.0061,918,500
Feb 27, 202082.3086.4175.5875.8275.8252,714,100
Feb 26, 202089.2893.7387.1589.1589.1541,967,000
Feb 25, 202097.9398.9186.9487.9487.9437,599,200
Feb 24, 202096.2899.5893.6395.6895.6833,709,300
Feb 21, 2020113.06113.58106.73108.14108.1425,888,400
Feb 20, 2020117.30117.98110.39114.70114.7028,457,200
Feb 19, 2020116.81118.80116.40118.06118.0613,203,400
Feb 18, 2020112.92115.43112.59114.74114.7416,270,900
Feb 14, 2020114.22114.99113.08114.54114.5414,246,200
Feb 13, 2020111.79115.10111.38113.77113.7719,410,300
Feb 12, 2020112.89114.35112.10114.21114.2115,201,000
Feb 11, 2020112.70113.87110.08110.96110.9624,221,300
Feb 10, 2020105.98110.91105.90110.88110.8815,406,100
Feb 07, 2020106.98108.81106.12107.02107.0219,256,500
Feb 06, 2020106.51108.54105.41108.42108.4214,141,600
Feb 05, 2020108.56108.58103.89105.84105.8421,826,500
Feb 04, 2020102.00105.25101.02104.63104.6317,531,100
Feb 03, 202095.1198.6694.9397.9497.9421,773,100
Jan 31, 202099.6899.7592.7593.6493.6427,548,000
Jan 30, 202095.6098.6094.6598.4898.4825,031,200
Jan 29, 202098.6398.9696.1897.3897.3817,234,700
Jan 28, 202094.6597.6793.9897.0397.0321,482,800
Jan 27, 202092.2594.3590.1892.7292.7224,828,300
Jan 24, 2020102.90103.2197.5198.8398.8329,921,800
Jan 23, 2020100.33101.5998.97101.46101.4617,948,600
Jan 22, 2020101.23102.29100.18100.53100.5317,018,600
Jan 21, 202099.03100.5198.9699.8599.8517,360,300
Jan 17, 202099.71100.1498.2699.9099.9018,050,300
Jan 16, 202097.1198.4996.5398.4398.4315,137,600
Jan 15, 202095.7897.1394.8295.7695.7616,625,400
Jan 14, 202096.5897.1595.2295.7095.7018,217,200
Jan 13, 202094.7396.8894.3196.8396.8314,569,800
Jan 10, 202095.3995.4793.1393.5693.5617,200,500
Jan 09, 202094.2394.8692.7294.3394.3318,177,900
Jan 08, 202089.9693.2889.5392.0192.0119,895,600
Jan 07, 202090.1490.7889.1689.9489.9413,462,400
Jan 06, 202086.2790.0885.9590.0590.0516,011,900
Jan 03, 202087.2990.0087.2488.3788.3718,147,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...