Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
35.62+0.08 (+0.23%)
At close: 04:00PM EDT
35.74 +0.12 (+0.34%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202336.5837.0035.2335.6235.62143,081,300
Sep 28, 202334.3936.1734.1335.5435.54134,072,900
Sep 27, 202334.8135.2733.6334.7034.70128,435,800
Sep 26, 202335.3135.4834.1734.4934.49105,339,700
Sep 25, 202335.3136.1435.0136.1036.1081,269,200
Sep 22, 202336.1336.7835.5235.6335.6393,639,000
Sep 21, 202336.5536.7835.5735.6035.60107,851,700
Sep 20, 202339.7739.9037.7037.7537.7598,019,200
Sep 20, 20230.139 Dividend
Sep 19, 202339.4139.8338.6039.6039.4674,370,700
Sep 18, 202339.4340.2239.3339.8439.7062,399,100
Sep 15, 202341.4541.5939.4339.7539.6189,663,700
Sep 14, 202341.5042.2440.8041.9041.7576,189,900
Sep 13, 202340.5841.4940.1940.9440.8085,424,700
Sep 12, 202341.3441.8140.4040.5440.4077,762,100
Sep 11, 202341.4942.0940.8441.8841.7370,856,400
Sep 08, 202340.3141.2440.1740.5040.3674,770,800
Sep 07, 202339.7440.6039.3840.3840.2484,311,500
Sep 06, 202342.1442.2440.5841.2841.1474,029,100
Sep 05, 202341.9742.8241.6642.4042.2561,889,300
Sep 01, 202343.2143.3641.7542.2942.1482,413,500
Aug 31, 202342.0442.9842.0242.4442.2981,121,400
Aug 30, 202341.4342.2841.0842.0641.9192,979,100
Aug 29, 202338.8041.5238.6941.3741.2293,747,800
Aug 28, 202338.9539.1738.0838.8938.7591,320,500
Aug 25, 202337.4338.5636.3538.0437.91139,144,700
Aug 24, 202340.8840.9137.1037.1637.03116,198,600
Aug 23, 202338.3540.1238.2839.7839.6487,727,000
Aug 22, 202338.9738.9837.7737.9937.8690,393,000
Aug 21, 202336.8738.3836.7138.1638.0395,743,600
Aug 18, 202335.5336.8135.3736.4036.27123,264,900
Aug 17, 202338.2538.3636.4336.5736.44105,116,400
Aug 16, 202338.9239.4237.8237.8537.7295,111,000
Aug 15, 202340.0740.3438.8839.1539.0181,276,800
Aug 14, 202338.8340.4438.6040.3940.2571,276,800
Aug 11, 202339.0339.6738.6039.0938.95100,580,600
Aug 10, 202340.6641.7539.3739.8939.75130,277,100
Aug 09, 202341.1641.2139.4539.7139.5799,715,300
Aug 08, 202341.2941.2940.0041.0840.9494,390,000
Aug 07, 202341.7342.2040.9442.1642.0174,896,100
Aug 04, 202342.3943.1740.9741.1441.00123,503,100
Aug 03, 202341.1142.4641.0541.7241.57100,670,100
Aug 02, 202343.6943.7041.5342.0241.87129,022,000
Aug 01, 202344.7945.2344.2144.9644.8076,528,300
Jul 31, 202345.3345.7144.8245.3145.1579,504,600
Jul 28, 202344.3045.5944.1345.2245.06102,243,800
Jul 27, 202345.1145.6942.4542.9042.75130,551,600
Jul 26, 202343.3243.8542.4443.2743.12102,882,300
Jul 25, 202343.0844.2843.0843.7243.5769,099,600
Jul 24, 202342.9843.3142.2042.8642.7163,214,600
Jul 21, 202343.8844.1842.5142.6942.54102,377,100
Jul 20, 202345.1645.7042.6943.0742.92116,931,400
Jul 19, 202346.7347.1445.8246.3246.16100,286,900
Jul 18, 202345.0246.8444.3146.3246.1698,316,800
Jul 17, 202344.2845.5744.1145.2445.0872,762,600
Jul 14, 202344.2245.3643.7244.0243.8792,836,500
Jul 13, 202343.0244.3642.8344.0643.9182,386,600
Jul 12, 202341.8342.4441.1541.9741.82115,167,700
Jul 11, 202340.0240.6239.3040.4740.3381,239,300
Jul 10, 202339.7640.1138.9339.9039.7686,006,800
Jul 07, 202340.1941.2639.7839.8739.7384,068,400
Jul 06, 202339.9740.4239.2940.2840.1485,236,700
Jul 05, 202340.7241.8440.7141.2541.1169,503,700
Jul 03, 202341.2041.4940.8441.2841.1439,934,000
Jun 30, 202340.4041.3540.2941.0040.8691,993,400
Jun 29, 202339.3639.5638.6739.2339.0999,133,200
Jun 28, 202338.6740.1438.6339.5039.36108,676,300
Jun 27, 202337.8539.5037.6039.2639.1297,677,000
Jun 26, 202338.7639.6737.3437.4137.28108,450,000
Jun 23, 202338.8339.7138.3838.9538.81112,379,100
Jun 22, 202338.3740.1938.2440.1440.00105,099,600
Jun 21, 202340.0840.2238.5038.8538.7199,633,300
Jun 21, 20230.128 Dividend
Jun 20, 202340.2941.0839.6040.6040.3384,124,900
Jun 16, 202342.4142.4440.6540.8040.53112,156,600
Jun 15, 202339.7442.0939.5141.6041.32127,937,000
Jun 14, 202339.3540.3038.4240.1939.92152,656,500
Jun 13, 202339.3739.6338.3239.3539.09133,267,100
Jun 12, 202337.1538.5136.8438.4938.2377,428,700
Jun 09, 202336.6837.6236.2036.6236.38103,851,700
Jun 08, 202335.0236.3834.9536.1835.9494,076,900
Jun 07, 202336.9437.5634.7734.9834.75114,242,700
Jun 06, 202336.6937.1636.2636.8636.6179,754,500
Jun 05, 202336.7637.7036.5636.9036.65103,130,900
Jun 02, 202336.5637.1936.0136.8236.58108,007,500
Jun 01, 202334.7436.4334.4136.0135.77108,379,600
May 31, 202334.9735.5934.4034.7534.52105,144,500
May 30, 202336.3136.6735.0435.4735.23135,306,400
May 26, 202332.8135.2532.7934.9834.75126,392,200
May 25, 202332.3632.8731.6832.5232.30130,873,500
May 24, 202330.2730.7029.7730.3330.13117,972,500
May 23, 202331.5631.9030.7330.8330.62106,315,000
May 22, 202331.6832.3631.6732.0731.8683,312,400
May 19, 202332.0332.2431.4531.7431.5398,804,300
May 18, 202330.4032.0430.4031.9631.75135,933,800
May 17, 202329.5530.4829.2330.3330.13101,104,600
May 16, 202328.9829.7428.9629.2829.0979,663,500
May 15, 202328.8529.2528.4329.1728.9886,467,600
May 12, 202329.1829.3028.1728.7328.54105,114,100
May 11, 202328.9129.1928.4929.0328.8497,341,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement