ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.88

+0.05

(+0.20%)

At close: 04:00PM EDT

24.87

-0.01

(-0.04%)

After hours:

07:22PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	24.78	25.29	24.10	24.88	24.88	189,361,355
Jun 28, 2022	27.46	28.21	24.76	24.83	24.83	186,870,800
Jun 27, 2022	28.35	28.50	27.00	27.32	27.32	169,131,000
Jun 24, 2022	26.11	28.04	26.05	27.98	27.98	151,295,000
Jun 23, 2022	24.94	25.57	24.17	25.33	25.33	182,686,400
Jun 22, 2022	23.71	25.45	23.55	24.29	24.29	194,486,800
Jun 21, 2022	23.82	24.98	23.78	24.38	24.38	159,204,100
Jun 17, 2022	22.07	23.28	21.65	22.67	22.67	220,134,700
Jun 16, 2022	22.99	23.12	21.32	21.86	21.86	212,142,200
Jun 15, 2022	24.06	25.92	23.34	24.90	24.90	274,911,500
Jun 14, 2022	23.64	23.87	22.52	23.23	23.23	196,600,500
Jun 13, 2022	24.27	24.98	22.82	23.08	23.08	213,365,700
Jun 10, 2022	28.26	28.62	26.67	26.79	26.79	171,155,100
Jun 09, 2022	32.07	33.06	29.93	29.99	29.99	137,979,700
Jun 08, 2022	33.08	33.94	32.33	32.65	32.65	112,853,000
Jun 07, 2022	31.42	33.60	31.05	33.33	33.33	137,443,300
Jun 06, 2022	33.62	34.13	32.00	32.54	32.54	150,479,300
Jun 03, 2022	33.14	33.63	31.76	32.14	32.14	162,132,600
Jun 02, 2022	31.92	34.98	31.45	34.90	34.90	168,430,700
Jun 01, 2022	33.71	34.43	31.55	32.28	32.28	199,447,100
May 31, 2022	33.30	34.00	31.73	33.05	33.05	184,579,300
May 27, 2022	31.30	33.34	31.27	33.29	33.29	157,517,900
May 26, 2022	27.76	30.78	27.68	30.32	30.32	168,565,800
May 25, 2022	26.44	28.60	26.39	27.98	27.98	180,641,900
May 24, 2022	27.15	27.36	25.43	26.90	26.90	183,244,300
May 23, 2022	27.65	28.83	26.96	28.69	28.69	170,520,300
May 20, 2022	28.65	28.84	24.93	27.34	27.34	229,055,600
May 19, 2022	27.54	29.02	27.04	27.58	27.58	196,007,800
May 18, 2022	31.46	31.69	27.69	28.15	28.15	164,052,600
May 17, 2022	32.43	33.08	31.24	32.96	32.96	153,990,700
May 16, 2022	31.13	31.78	30.18	30.65	30.65	159,194,000
May 13, 2022	29.85	32.00	29.38	31.63	31.63	197,974,000
May 12, 2022	27.43	29.89	26.69	28.53	28.53	295,496,500
May 11, 2022	30.85	32.60	28.47	28.76	28.76	264,765,900
May 10, 2022	32.72	33.08	30.28	31.57	31.57	231,789,800
May 09, 2022	32.56	33.42	30.01	30.52	30.52	210,209,900
May 06, 2022	35.09	36.53	33.10	34.61	34.61	233,397,200
May 05, 2022	40.50	40.51	34.52	35.86	35.86	227,776,300
May 04, 2022	38.49	42.45	36.53	42.14	42.14	219,403,400
May 03, 2022	38.19	39.17	37.30	38.34	38.34	142,782,800
May 02, 2022	36.25	38.28	35.13	38.25	38.25	155,952,800
Apr 29, 2022	40.39	41.77	36.20	36.53	36.53	160,058,400
Apr 28, 2022	39.83	42.73	38.28	42.06	42.06	172,349,200
Apr 27, 2022	38.17	40.22	37.37	38.04	38.04	158,349,300
Apr 26, 2022	42.22	42.29	38.10	38.21	38.21	166,131,600
Apr 25, 2022	40.81	43.16	40.31	43.05	43.05	166,439,400
Apr 22, 2022	45.05	45.57	41.28	41.51	41.51	124,412,400
Apr 21, 2022	49.64	50.77	44.59	45.09	45.09	134,313,200
Apr 20, 2022	50.57	50.74	47.44	47.90	47.90	107,814,700
Apr 19, 2022	46.73	50.42	46.31	50.16	50.16	86,186,300
Apr 18, 2022	46.47	48.01	45.82	47.13	47.13	87,762,700
Apr 14, 2022	50.42	50.65	46.83	47.00	47.00	83,921,800
Apr 13, 2022	47.66	50.84	47.33	50.39	50.39	95,042,300
Apr 12, 2022	50.16	50.98	46.89	47.54	47.54	123,964,100
Apr 11, 2022	49.83	50.27	47.95	48.16	48.16	92,957,300
Apr 08, 2022	53.22	53.59	51.50	51.84	51.84	102,091,200
Apr 07, 2022	53.23	55.09	51.58	54.05	54.05	114,827,000
Apr 06, 2022	54.82	55.37	52.40	53.70	53.70	148,429,900
Apr 05, 2022	60.82	61.16	56.86	57.48	57.48	86,048,800
Apr 04, 2022	58.38	61.55	58.23	61.55	61.55	68,757,500
Apr 01, 2022	58.43	58.82	56.40	57.93	57.93	88,081,300
Mar 31, 2022	60.64	60.83	57.90	58.18	58.18	84,049,400
Mar 30, 2022	61.68	62.54	59.80	60.69	60.69	83,909,400
Mar 29, 2022	61.52	62.96	60.14	62.57	62.57	102,006,700
Mar 28, 2022	56.92	59.61	56.33	59.52	59.52	91,703,700
Mar 25, 2022	57.04	57.56	54.85	56.93	56.93	99,394,700
Mar 24, 2022	54.43	57.09	53.41	57.02	57.02	85,575,300
Mar 23, 2022	54.56	56.27	53.50	53.55	53.55	102,749,700
Mar 22, 2022	53.07	56.34	52.87	55.91	55.91	93,344,600
Mar 21, 2022	52.86	53.93	50.77	52.79	52.79	110,547,300
Mar 18, 2022	49.46	53.41	48.93	53.17	53.17	100,784,800
Mar 17, 2022	47.59	50.19	47.04	50.06	50.06	96,030,800
Mar 16, 2022	45.16	48.48	43.69	48.44	48.44	163,087,500
Mar 15, 2022	40.87	43.89	40.24	43.55	43.55	105,703,600
Mar 14, 2022	41.81	43.13	39.56	39.86	39.86	123,132,600
Mar 11, 2022	46.34	46.47	42.09	42.34	42.34	98,907,400
Mar 10, 2022	44.90	45.62	43.19	45.14	45.14	112,787,400
Mar 09, 2022	45.40	47.20	44.35	46.64	46.64	109,537,100
Mar 08, 2022	42.39	46.00	40.77	42.13	42.13	177,968,000
Mar 07, 2022	48.05	48.54	42.63	42.72	42.72	124,876,300
Mar 04, 2022	49.17	49.80	47.00	48.09	48.09	115,695,500
Mar 03, 2022	53.75	53.78	49.37	50.24	50.24	111,944,300
Mar 02, 2022	50.67	53.05	49.42	52.43	52.43	109,747,900
Mar 01, 2022	51.92	52.97	48.85	50.04	50.04	124,072,500
Feb 28, 2022	50.46	53.19	49.92	52.46	52.46	121,700,500
Feb 25, 2022	50.00	52.01	48.25	51.91	51.91	119,186,100
Feb 24, 2022	40.76	49.85	40.61	49.56	49.56	194,867,400
Feb 23, 2022	50.24	50.63	44.97	45.14	45.14	130,460,200
Feb 22, 2022	49.04	51.50	47.21	48.88	48.88	131,438,100
Feb 18, 2022	52.59	52.79	49.31	50.44	50.44	113,082,700
Feb 17, 2022	55.64	56.05	51.97	52.21	52.21	78,835,600
Feb 16, 2022	56.27	57.80	54.70	57.29	57.29	93,090,500
Feb 15, 2022	55.83	57.44	55.35	57.30	57.30	81,722,300
Feb 14, 2022	52.90	54.97	51.70	53.43	53.43	95,062,500
Feb 11, 2022	58.78	59.55	52.56	53.28	53.28	134,255,600
Feb 10, 2022	59.31	62.91	57.80	58.82	58.82	127,143,300
Feb 09, 2022	61.56	63.08	60.76	63.00	63.00	75,537,700
Feb 08, 2022	56.80	59.83	56.23	59.32	59.32	79,296,600
Feb 07, 2022	59.07	60.27	56.72	57.37	57.37	76,956,100
Feb 04, 2022	56.87	60.41	55.89	58.70	58.70	96,534,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,818.83-2.72(-0.07%)

Dow 3031,029.31+82.32(+0.27%)

Nasdaq11,177.89-3.65(-0.03%)

Russell 20001,719.37-19.47(-1.12%)

Crude Oil109.61-0.17(-0.15%)

Gold1,819.30+1.80(+0.10%)

ProShares UltraPro QQQ (TQQQ)

S&P 500
3,818.83
-2.72(-0.07%)

Dow 30
31,029.31
+82.32(+0.27%)

Nasdaq
11,177.89
-3.65(-0.03%)

Russell 2000
1,719.37
-19.47(-1.12%)

Crude Oil
109.61
-0.17(-0.15%)

Gold
1,819.30
+1.80(+0.10%)