TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017122.34122.63121.41121.77121.772,762,000
Oct 19, 2017120.14120.90118.32120.89120.893,361,700
Oct 18, 2017123.05123.07121.73122.24122.242,412,500
Oct 17, 2017122.13122.75121.56122.71122.712,507,900
Oct 16, 2017121.94122.34121.13122.28122.282,378,300
Oct 13, 2017121.07121.44120.65121.03121.032,036,400
Oct 12, 2017119.83121.08119.26119.69119.692,757,500
Oct 11, 2017119.15120.40118.65120.34120.342,491,200
Oct 10, 2017120.18120.57117.71119.30119.302,989,900
Oct 09, 2017119.90120.26118.57119.05119.052,868,800
Oct 06, 2017117.80119.40117.75119.35119.353,581,700
Oct 05, 2017116.94119.11116.45118.92118.923,928,800
Oct 04, 2017114.62116.31114.31115.59115.593,756,400
Oct 03, 2017115.00115.68114.25115.29115.292,614,100
Oct 02, 2017114.84115.97113.04114.57114.573,841,900
Sep 29, 2017112.56114.49111.66114.25114.253,677,000
Sep 28, 2017111.26112.20110.44111.88111.882,689,000
Sep 27, 2017110.85113.26110.00112.07112.074,639,500
Sep 26, 2017109.94110.54107.97109.11109.113,962,100
Sep 25, 2017110.51110.68106.65108.37108.375,646,700
Sep 22, 2017111.05112.33110.76111.88111.882,590,300
Sep 21, 2017114.02114.06111.00112.16112.163,537,100
Sep 20, 2017115.26115.60111.66114.36114.364,471,100
Sep 19, 2017115.37115.86114.19115.32115.322,372,600
Sep 18, 2017115.61116.72113.75114.83114.833,812,900
Sep 15, 2017114.07116.51113.48115.11115.113,302,700
Sep 14, 2017114.87115.81113.90114.19114.193,065,700
Sep 13, 2017115.00116.18114.54116.15116.152,150,200
Sep 12, 2017115.80116.17114.07115.67115.673,059,100
Sep 11, 2017113.67115.43113.63114.70114.703,553,300
Sep 08, 2017113.54113.74110.75111.16111.163,443,600
Sep 07, 2017113.93114.90112.80113.97113.973,082,100
Sep 06, 2017113.21114.03110.85113.27113.273,564,900
Sep 05, 2017114.29115.08109.67112.30112.305,384,800
Sep 01, 2017116.35116.79114.50115.39115.392,958,400
Aug 31, 2017113.19115.88113.01115.47115.474,424,000
Aug 30, 2017108.71112.80108.52112.28112.284,427,000
Aug 29, 2017104.41109.00104.16108.52108.523,546,800
Aug 28, 2017107.20107.98106.21107.20107.202,760,100
Aug 25, 2017108.08108.99105.87106.27106.273,859,200
Aug 24, 2017108.68109.10105.10106.99106.994,049,200
Aug 23, 2017107.32108.64107.18107.89107.893,503,200
Aug 22, 2017106.00109.43105.95109.11109.113,927,700
Aug 21, 2017104.83105.44102.40104.46104.463,603,400
Aug 18, 2017105.18106.91103.50104.65104.655,410,500
Aug 17, 2017110.54111.08105.00105.02105.026,607,600
Aug 16, 2017112.10113.45110.79111.90111.904,127,200
Aug 15, 2017111.74111.97110.41111.32111.323,012,400
Aug 14, 2017109.45111.60109.42111.12111.123,946,100
Aug 11, 2017105.08107.67104.34106.96106.964,386,300
Aug 10, 2017109.95110.15104.31104.57104.576,807,600
Aug 09, 2017109.52111.97108.74111.83111.834,128,400
Aug 08, 2017112.19115.00111.31112.27112.274,328,600
Aug 07, 2017111.38112.87110.90112.69112.692,284,900
Aug 04, 2017110.95111.57109.46110.73110.732,978,700
Aug 03, 2017111.88111.92109.61110.30110.303,026,700
Aug 02, 2017112.74112.85108.44111.46111.464,598,600
Aug 01, 2017111.03111.12109.65110.65110.652,548,200
Jul 31, 2017112.29112.72109.19109.93109.933,696,500
Jul 28, 2017109.77111.89109.07111.38111.382,917,600
Jul 27, 2017116.06116.35107.66111.74111.747,873,200
Jul 26, 2017113.48113.98113.00113.77113.772,525,300
Jul 25, 2017112.47113.51111.79112.76112.763,924,200
Jul 24, 2017112.03113.81111.61113.52113.523,697,200
Jul 21, 2017110.84112.07110.33112.06112.063,621,500
Jul 20, 2017112.63112.86110.69112.23112.234,519,200
Jul 19, 2017110.75112.25110.67111.81111.814,343,100
Jul 18, 2017107.44109.91106.50109.80109.803,507,600
Jul 17, 2017107.95108.88107.13107.66107.664,194,300
Jul 14, 2017106.37107.98105.53107.60107.603,526,500
Jul 13, 2017104.85105.87104.21105.13105.133,811,500
Jul 12, 2017103.38104.76102.82104.44104.444,387,800
Jul 11, 201799.59101.2398.47100.85100.854,523,800
Jul 10, 201798.35100.7597.56100.03100.033,838,100
Jul 07, 201796.0798.9096.0097.9897.983,734,300
Jul 06, 201795.4596.6994.0395.1395.134,430,200
Jul 05, 201795.7398.4994.8597.7197.714,751,400
Jul 03, 201799.4099.7194.7695.0095.003,403,500
Jun 30, 201798.8599.6197.0997.6697.664,109,000
Jun 29, 2017101.99102.0695.0098.0098.009,648,500
Jun 28, 2017100.14103.5898.44103.26103.265,035,900
Jun 27, 2017103.65103.9999.1099.1099.106,003,700
Jun 26, 2017108.03108.67104.13104.87104.874,403,400
Jun 23, 2017104.73106.70103.88106.28106.282,866,100
Jun 22, 2017105.69106.26104.30105.10105.102,851,900
Jun 21, 2017102.88105.32102.67105.22105.223,482,900
Jun 20, 2017104.37104.74102.11102.25102.253,580,800
Jun 19, 2017102.57104.96102.11104.62104.624,622,700
Jun 16, 2017100.80100.8798.5799.7999.793,910,700
Jun 15, 201799.25101.3497.38101.00101.005,881,600
Jun 14, 2017104.99104.9999.93102.38102.385,792,200
Jun 13, 2017102.98104.18101.44103.77103.775,270,500
Jun 12, 2017100.40101.8697.43101.40101.406,935,400
Jun 09, 2017111.72112.1398.66103.27103.279,714,100
Jun 08, 2017111.71111.88109.57111.32111.323,802,600
Jun 07, 2017110.60111.30109.16111.02111.023,392,100
Jun 06, 2017110.68111.76109.26109.82109.823,238,900
Jun 05, 2017111.08111.66110.61111.08111.082,144,900
Jun 02, 2017108.56111.25108.09111.17111.173,468,500
Jun 01, 2017106.86107.59105.55107.50107.503,087,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...