ProShares UltraPro QQQ (TQQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

109.02-1.18 (-1.07%)

At close: 4:00PM EDT

106.83 -2.19 (-2.01%)
Pre-Market: 05:04AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 16, 2021	110.62	111.67	105.52	109.02	109.02	39,067,700
Jun 15, 2021	112.02	112.34	109.46	110.20	110.20	22,527,000
Jun 14, 2021	109.64	112.37	108.50	112.28	112.28	22,705,800
Jun 11, 2021	108.42	109.24	107.76	109.22	109.22	17,066,500
Jun 10, 2021	105.43	108.50	105.00	108.36	108.36	29,301,700
Jun 09, 2021	106.36	107.12	104.93	105.14	105.14	19,450,900
Jun 08, 2021	106.58	107.42	103.43	105.02	105.02	23,236,100
Jun 07, 2021	103.43	104.97	102.81	104.90	104.90	15,548,300
Jun 04, 2021	100.63	104.39	100.53	103.98	103.98	22,760,200
Jun 03, 2021	99.49	100.67	97.38	98.91	98.91	30,258,000
Jun 02, 2021	101.95	102.97	100.53	102.12	102.12	20,794,700
Jun 01, 2021	103.85	104.30	100.29	101.59	101.59	25,965,900
May 28, 2021	102.78	104.10	102.30	102.59	102.59	20,464,300
May 27, 2021	102.37	103.16	101.44	101.60	101.60	20,804,200
May 26, 2021	102.36	103.24	101.72	102.80	102.80	19,508,700
May 25, 2021	102.75	103.44	100.63	101.77	101.77	26,682,200
May 24, 2021	98.55	102.34	98.22	101.28	101.28	23,045,400
May 21, 2021	99.54	99.93	96.11	96.45	96.45	32,033,300
May 20, 2021	94.07	98.86	93.83	98.07	98.07	34,806,600
May 19, 2021	87.65	92.99	87.33	92.71	92.71	47,972,400
May 18, 2021	95.21	96.28	92.19	92.37	92.37	32,921,000
May 17, 2021	94.51	95.16	91.73	94.35	94.35	34,635,600
May 14, 2021	92.88	96.89	92.42	95.97	95.97	36,065,800
May 13, 2021	90.60	92.67	88.07	90.11	90.11	52,150,500
May 12, 2021	91.02	93.15	87.32	88.25	88.25	59,039,500
May 11, 2021	90.59	96.24	90.00	95.52	95.52	57,201,700
May 10, 2021	102.49	102.66	95.76	96.00	96.00	46,053,700
May 07, 2021	103.97	106.08	102.77	103.80	103.80	39,676,700
May 06, 2021	98.87	101.48	96.79	101.32	101.32	42,415,800
May 05, 2021	102.04	102.85	98.40	99.15	99.15	34,107,300
May 04, 2021	103.45	103.69	96.45	100.32	100.32	52,808,500
May 03, 2021	108.76	109.49	105.43	105.90	105.90	33,555,500
Apr 30, 2021	107.29	109.80	106.69	107.66	107.66	29,610,100
Apr 29, 2021	111.86	112.23	106.58	109.72	109.72	37,031,100
Apr 28, 2021	109.39	110.40	107.97	108.63	108.63	29,737,500
Apr 27, 2021	111.47	111.67	108.77	109.76	109.76	29,828,200
Apr 26, 2021	109.31	111.47	108.55	111.22	111.22	24,994,200
Apr 23, 2021	105.72	110.32	105.72	109.06	109.06	26,921,500
Apr 22, 2021	108.67	109.63	103.94	105.10	105.10	43,712,100
Apr 21, 2021	105.00	109.23	104.02	109.07	109.07	27,764,300
Apr 20, 2021	108.05	109.32	104.39	106.38	106.38	39,570,900
Apr 19, 2021	110.15	111.37	106.75	108.76	108.76	39,792,000
Apr 16, 2021	111.91	111.99	109.90	111.81	111.81	29,372,000
Apr 15, 2021	109.37	111.77	109.24	111.34	111.34	30,199,500
Apr 14, 2021	110.79	110.93	105.76	106.63	106.63	40,306,900
Apr 13, 2021	108.38	111.00	108.12	110.51	110.51	28,755,500
Apr 12, 2021	106.30	107.24	104.98	106.85	106.85	27,408,000
Apr 09, 2021	104.02	107.46	103.32	107.27	107.27	32,359,600
Apr 08, 2021	104.92	105.54	104.10	105.36	105.36	28,404,800
Apr 07, 2021	101.03	102.98	100.10	102.17	102.17	24,746,800
Apr 06, 2021	101.36	103.28	100.71	101.42	101.42	30,151,700
Apr 05, 2021	98.21	102.38	97.97	101.66	101.66	32,634,900
Apr 01, 2021	94.64	96.03	94.42	95.90	95.90	36,271,800
Mar 31, 2021	88.79	92.60	88.51	91.26	91.26	40,492,200
Mar 30, 2021	86.95	87.79	84.96	87.34	87.34	37,087,400
Mar 29, 2021	88.24	89.54	85.72	88.60	88.60	47,647,300
Mar 26, 2021	84.72	88.97	83.53	88.65	88.65	53,765,100
Mar 25, 2021	83.82	86.18	81.65	84.90	84.90	59,968,600
Mar 24, 2021	91.09	91.12	85.25	85.36	85.36	47,620,900
Mar 23, 2021	92.05	93.23	89.17	89.90	89.90	46,945,200
Mar 22, 2021	88.29	92.87	88.29	91.09	91.09	35,275,300
Mar 19, 2021	85.25	87.55	83.40	86.48	86.48	48,321,600
Mar 18, 2021	89.61	90.50	84.95	85.39	85.39	57,063,400
Mar 17, 2021	90.12	95.73	88.61	94.02	94.02	49,092,700
Mar 16, 2021	93.34	95.99	91.60	92.85	92.85	42,192,600
Mar 15, 2021	88.81	91.51	87.38	91.35	91.35	31,675,400
Mar 12, 2021	87.17	88.67	85.07	88.52	88.52	41,647,500
Mar 11, 2021	89.02	92.26	88.14	90.78	90.78	39,733,900
Mar 10, 2021	89.26	89.50	84.31	84.89	84.89	50,842,800
Mar 09, 2021	82.47	87.15	81.93	85.62	85.62	43,357,300
Mar 08, 2021	83.28	84.85	76.27	76.60	76.60	58,932,900
Mar 05, 2021	82.29	84.47	75.03	83.76	83.76	84,164,100
Mar 04, 2021	83.97	86.64	76.88	80.17	80.17	108,009,300
Mar 03, 2021	91.37	92.20	84.25	84.34	84.34	57,885,600
Mar 02, 2021	97.54	97.69	92.10	92.35	92.35	37,923,300
Mar 01, 2021	93.36	97.31	92.19	97.00	97.00	33,426,800
Feb 26, 2021	90.39	93.16	86.25	89.22	89.22	52,329,600
Feb 25, 2021	95.62	98.07	86.45	87.90	87.90	59,448,000
Feb 24, 2021	93.24	98.47	90.90	98.15	98.15	30,760,500
Feb 23, 2021	91.78	97.36	86.42	95.84	95.84	49,818,700
Feb 22, 2021	100.54	101.80	96.50	96.70	96.70	33,183,700
Feb 19, 2021	107.64	107.68	103.86	104.82	104.82	23,344,300
Feb 18, 2021	104.06	106.96	102.28	106.22	106.22	27,550,500
Feb 17, 2021	106.23	107.94	104.01	107.67	107.67	26,496,700
Feb 16, 2021	110.96	111.86	108.08	109.19	109.19	22,165,900
Feb 12, 2021	107.58	110.30	106.44	110.11	110.11	19,367,900
Feb 11, 2021	108.16	108.74	105.96	108.27	108.27	24,715,000
Feb 10, 2021	108.78	109.20	103.46	106.55	106.55	30,887,000
Feb 09, 2021	106.48	108.57	106.48	107.31	107.31	16,442,200
Feb 08, 2021	106.96	107.55	105.35	107.36	107.36	19,248,700
Feb 05, 2021	105.20	106.29	103.57	105.30	105.30	21,653,800
Feb 04, 2021	102.04	104.30	100.75	104.21	104.21	18,202,200
Feb 03, 2021	103.93	104.23	100.65	100.65	100.65	23,793,000
Feb 02, 2021	99.89	102.96	99.76	101.82	101.82	23,186,600
Feb 01, 2021	93.55	98.03	91.74	97.12	97.12	26,414,900
Jan 29, 2021	94.90	95.92	88.75	90.47	90.47	46,069,600
Jan 28, 2021	95.89	101.00	95.35	96.48	96.48	22,505,400
Jan 27, 2021	101.26	101.30	93.00	95.08	95.08	47,225,200
Jan 26, 2021	103.72	104.58	102.18	103.42	103.42	22,742,200
Jan 25, 2021	103.76	105.07	96.80	103.31	103.31	38,292,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,202.25-20.75(-0.49%)

Dow Futures33,859.00-158.00(-0.46%)

Nasdaq Futures13,884.75-96.50(-0.69%)

ProShares UltraPro QQQ (TQQQ)

S&P Futures
4,202.25
-20.75(-0.49%)

Dow Futures
33,859.00
-158.00(-0.46%)

Nasdaq Futures
13,884.75
-96.50(-0.69%)