U.S. markets open in 4 hours 26 minutes

ProShares UltraPro QQQ (TQQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021110.62111.67105.52109.02109.0239,067,700
Jun 15, 2021112.02112.34109.46110.20110.2022,527,000
Jun 14, 2021109.64112.37108.50112.28112.2822,705,800
Jun 11, 2021108.42109.24107.76109.22109.2217,066,500
Jun 10, 2021105.43108.50105.00108.36108.3629,301,700
Jun 09, 2021106.36107.12104.93105.14105.1419,450,900
Jun 08, 2021106.58107.42103.43105.02105.0223,236,100
Jun 07, 2021103.43104.97102.81104.90104.9015,548,300
Jun 04, 2021100.63104.39100.53103.98103.9822,760,200
Jun 03, 202199.49100.6797.3898.9198.9130,258,000
Jun 02, 2021101.95102.97100.53102.12102.1220,794,700
Jun 01, 2021103.85104.30100.29101.59101.5925,965,900
May 28, 2021102.78104.10102.30102.59102.5920,464,300
May 27, 2021102.37103.16101.44101.60101.6020,804,200
May 26, 2021102.36103.24101.72102.80102.8019,508,700
May 25, 2021102.75103.44100.63101.77101.7726,682,200
May 24, 202198.55102.3498.22101.28101.2823,045,400
May 21, 202199.5499.9396.1196.4596.4532,033,300
May 20, 202194.0798.8693.8398.0798.0734,806,600
May 19, 202187.6592.9987.3392.7192.7147,972,400
May 18, 202195.2196.2892.1992.3792.3732,921,000
May 17, 202194.5195.1691.7394.3594.3534,635,600
May 14, 202192.8896.8992.4295.9795.9736,065,800
May 13, 202190.6092.6788.0790.1190.1152,150,500
May 12, 202191.0293.1587.3288.2588.2559,039,500
May 11, 202190.5996.2490.0095.5295.5257,201,700
May 10, 2021102.49102.6695.7696.0096.0046,053,700
May 07, 2021103.97106.08102.77103.80103.8039,676,700
May 06, 202198.87101.4896.79101.32101.3242,415,800
May 05, 2021102.04102.8598.4099.1599.1534,107,300
May 04, 2021103.45103.6996.45100.32100.3252,808,500
May 03, 2021108.76109.49105.43105.90105.9033,555,500
Apr 30, 2021107.29109.80106.69107.66107.6629,610,100
Apr 29, 2021111.86112.23106.58109.72109.7237,031,100
Apr 28, 2021109.39110.40107.97108.63108.6329,737,500
Apr 27, 2021111.47111.67108.77109.76109.7629,828,200
Apr 26, 2021109.31111.47108.55111.22111.2224,994,200
Apr 23, 2021105.72110.32105.72109.06109.0626,921,500
Apr 22, 2021108.67109.63103.94105.10105.1043,712,100
Apr 21, 2021105.00109.23104.02109.07109.0727,764,300
Apr 20, 2021108.05109.32104.39106.38106.3839,570,900
Apr 19, 2021110.15111.37106.75108.76108.7639,792,000
Apr 16, 2021111.91111.99109.90111.81111.8129,372,000
Apr 15, 2021109.37111.77109.24111.34111.3430,199,500
Apr 14, 2021110.79110.93105.76106.63106.6340,306,900
Apr 13, 2021108.38111.00108.12110.51110.5128,755,500
Apr 12, 2021106.30107.24104.98106.85106.8527,408,000
Apr 09, 2021104.02107.46103.32107.27107.2732,359,600
Apr 08, 2021104.92105.54104.10105.36105.3628,404,800
Apr 07, 2021101.03102.98100.10102.17102.1724,746,800
Apr 06, 2021101.36103.28100.71101.42101.4230,151,700
Apr 05, 202198.21102.3897.97101.66101.6632,634,900
Apr 01, 202194.6496.0394.4295.9095.9036,271,800
Mar 31, 202188.7992.6088.5191.2691.2640,492,200
Mar 30, 202186.9587.7984.9687.3487.3437,087,400
Mar 29, 202188.2489.5485.7288.6088.6047,647,300
Mar 26, 202184.7288.9783.5388.6588.6553,765,100
Mar 25, 202183.8286.1881.6584.9084.9059,968,600
Mar 24, 202191.0991.1285.2585.3685.3647,620,900
Mar 23, 202192.0593.2389.1789.9089.9046,945,200
Mar 22, 202188.2992.8788.2991.0991.0935,275,300
Mar 19, 202185.2587.5583.4086.4886.4848,321,600
Mar 18, 202189.6190.5084.9585.3985.3957,063,400
Mar 17, 202190.1295.7388.6194.0294.0249,092,700
Mar 16, 202193.3495.9991.6092.8592.8542,192,600
Mar 15, 202188.8191.5187.3891.3591.3531,675,400
Mar 12, 202187.1788.6785.0788.5288.5241,647,500
Mar 11, 202189.0292.2688.1490.7890.7839,733,900
Mar 10, 202189.2689.5084.3184.8984.8950,842,800
Mar 09, 202182.4787.1581.9385.6285.6243,357,300
Mar 08, 202183.2884.8576.2776.6076.6058,932,900
Mar 05, 202182.2984.4775.0383.7683.7684,164,100
Mar 04, 202183.9786.6476.8880.1780.17108,009,300
Mar 03, 202191.3792.2084.2584.3484.3457,885,600
Mar 02, 202197.5497.6992.1092.3592.3537,923,300
Mar 01, 202193.3697.3192.1997.0097.0033,426,800
Feb 26, 202190.3993.1686.2589.2289.2252,329,600
Feb 25, 202195.6298.0786.4587.9087.9059,448,000
Feb 24, 202193.2498.4790.9098.1598.1530,760,500
Feb 23, 202191.7897.3686.4295.8495.8449,818,700
Feb 22, 2021100.54101.8096.5096.7096.7033,183,700
Feb 19, 2021107.64107.68103.86104.82104.8223,344,300
Feb 18, 2021104.06106.96102.28106.22106.2227,550,500
Feb 17, 2021106.23107.94104.01107.67107.6726,496,700
Feb 16, 2021110.96111.86108.08109.19109.1922,165,900
Feb 12, 2021107.58110.30106.44110.11110.1119,367,900
Feb 11, 2021108.16108.74105.96108.27108.2724,715,000
Feb 10, 2021108.78109.20103.46106.55106.5530,887,000
Feb 09, 2021106.48108.57106.48107.31107.3116,442,200
Feb 08, 2021106.96107.55105.35107.36107.3619,248,700
Feb 05, 2021105.20106.29103.57105.30105.3021,653,800
Feb 04, 2021102.04104.30100.75104.21104.2118,202,200
Feb 03, 2021103.93104.23100.65100.65100.6523,793,000
Feb 02, 202199.89102.9699.76101.82101.8223,186,600
Feb 01, 202193.5598.0391.7497.1297.1226,414,900
Jan 29, 202194.9095.9288.7590.4790.4746,069,600
Jan 28, 202195.89101.0095.3596.4896.4822,505,400
Jan 27, 2021101.26101.3093.0095.0895.0847,225,200
Jan 26, 2021103.72104.58102.18103.42103.4222,742,200
Jan 25, 2021103.76105.0796.80103.31103.3138,292,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...