ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

35.62

+0.08

(+0.23%)

At close: 04:00PM EDT

35.74

+0.12

(+0.34%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Sep 30, 2022 - Sep 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	36.58	37.00	35.23	35.62	35.62	143,081,300
Sep 28, 2023	34.39	36.17	34.13	35.54	35.54	134,072,900
Sep 27, 2023	34.81	35.27	33.63	34.70	34.70	128,435,800
Sep 26, 2023	35.31	35.48	34.17	34.49	34.49	105,339,700
Sep 25, 2023	35.31	36.14	35.01	36.10	36.10	81,269,200
Sep 22, 2023	36.13	36.78	35.52	35.63	35.63	93,639,000
Sep 21, 2023	36.55	36.78	35.57	35.60	35.60	107,851,700
Sep 20, 2023	39.77	39.90	37.70	37.75	37.75	98,019,200
Sep 20, 2023	0.139 Dividend
Sep 19, 2023	39.41	39.83	38.60	39.60	39.46	74,370,700
Sep 18, 2023	39.43	40.22	39.33	39.84	39.70	62,399,100
Sep 15, 2023	41.45	41.59	39.43	39.75	39.61	89,663,700
Sep 14, 2023	41.50	42.24	40.80	41.90	41.75	76,189,900
Sep 13, 2023	40.58	41.49	40.19	40.94	40.80	85,424,700
Sep 12, 2023	41.34	41.81	40.40	40.54	40.40	77,762,100
Sep 11, 2023	41.49	42.09	40.84	41.88	41.73	70,856,400
Sep 08, 2023	40.31	41.24	40.17	40.50	40.36	74,770,800
Sep 07, 2023	39.74	40.60	39.38	40.38	40.24	84,311,500
Sep 06, 2023	42.14	42.24	40.58	41.28	41.14	74,029,100
Sep 05, 2023	41.97	42.82	41.66	42.40	42.25	61,889,300
Sep 01, 2023	43.21	43.36	41.75	42.29	42.14	82,413,500
Aug 31, 2023	42.04	42.98	42.02	42.44	42.29	81,121,400
Aug 30, 2023	41.43	42.28	41.08	42.06	41.91	92,979,100
Aug 29, 2023	38.80	41.52	38.69	41.37	41.22	93,747,800
Aug 28, 2023	38.95	39.17	38.08	38.89	38.75	91,320,500
Aug 25, 2023	37.43	38.56	36.35	38.04	37.91	139,144,700
Aug 24, 2023	40.88	40.91	37.10	37.16	37.03	116,198,600
Aug 23, 2023	38.35	40.12	38.28	39.78	39.64	87,727,000
Aug 22, 2023	38.97	38.98	37.77	37.99	37.86	90,393,000
Aug 21, 2023	36.87	38.38	36.71	38.16	38.03	95,743,600
Aug 18, 2023	35.53	36.81	35.37	36.40	36.27	123,264,900
Aug 17, 2023	38.25	38.36	36.43	36.57	36.44	105,116,400
Aug 16, 2023	38.92	39.42	37.82	37.85	37.72	95,111,000
Aug 15, 2023	40.07	40.34	38.88	39.15	39.01	81,276,800
Aug 14, 2023	38.83	40.44	38.60	40.39	40.25	71,276,800
Aug 11, 2023	39.03	39.67	38.60	39.09	38.95	100,580,600
Aug 10, 2023	40.66	41.75	39.37	39.89	39.75	130,277,100
Aug 09, 2023	41.16	41.21	39.45	39.71	39.57	99,715,300
Aug 08, 2023	41.29	41.29	40.00	41.08	40.94	94,390,000
Aug 07, 2023	41.73	42.20	40.94	42.16	42.01	74,896,100
Aug 04, 2023	42.39	43.17	40.97	41.14	41.00	123,503,100
Aug 03, 2023	41.11	42.46	41.05	41.72	41.57	100,670,100
Aug 02, 2023	43.69	43.70	41.53	42.02	41.87	129,022,000
Aug 01, 2023	44.79	45.23	44.21	44.96	44.80	76,528,300
Jul 31, 2023	45.33	45.71	44.82	45.31	45.15	79,504,600
Jul 28, 2023	44.30	45.59	44.13	45.22	45.06	102,243,800
Jul 27, 2023	45.11	45.69	42.45	42.90	42.75	130,551,600
Jul 26, 2023	43.32	43.85	42.44	43.27	43.12	102,882,300
Jul 25, 2023	43.08	44.28	43.08	43.72	43.57	69,099,600
Jul 24, 2023	42.98	43.31	42.20	42.86	42.71	63,214,600
Jul 21, 2023	43.88	44.18	42.51	42.69	42.54	102,377,100
Jul 20, 2023	45.16	45.70	42.69	43.07	42.92	116,931,400
Jul 19, 2023	46.73	47.14	45.82	46.32	46.16	100,286,900
Jul 18, 2023	45.02	46.84	44.31	46.32	46.16	98,316,800
Jul 17, 2023	44.28	45.57	44.11	45.24	45.08	72,762,600
Jul 14, 2023	44.22	45.36	43.72	44.02	43.87	92,836,500
Jul 13, 2023	43.02	44.36	42.83	44.06	43.91	82,386,600
Jul 12, 2023	41.83	42.44	41.15	41.97	41.82	115,167,700
Jul 11, 2023	40.02	40.62	39.30	40.47	40.33	81,239,300
Jul 10, 2023	39.76	40.11	38.93	39.90	39.76	86,006,800
Jul 07, 2023	40.19	41.26	39.78	39.87	39.73	84,068,400
Jul 06, 2023	39.97	40.42	39.29	40.28	40.14	85,236,700
Jul 05, 2023	40.72	41.84	40.71	41.25	41.11	69,503,700
Jul 03, 2023	41.20	41.49	40.84	41.28	41.14	39,934,000
Jun 30, 2023	40.40	41.35	40.29	41.00	40.86	91,993,400
Jun 29, 2023	39.36	39.56	38.67	39.23	39.09	99,133,200
Jun 28, 2023	38.67	40.14	38.63	39.50	39.36	108,676,300
Jun 27, 2023	37.85	39.50	37.60	39.26	39.12	97,677,000
Jun 26, 2023	38.76	39.67	37.34	37.41	37.28	108,450,000
Jun 23, 2023	38.83	39.71	38.38	38.95	38.81	112,379,100
Jun 22, 2023	38.37	40.19	38.24	40.14	40.00	105,099,600
Jun 21, 2023	40.08	40.22	38.50	38.85	38.71	99,633,300
Jun 21, 2023	0.128 Dividend
Jun 20, 2023	40.29	41.08	39.60	40.60	40.33	84,124,900
Jun 16, 2023	42.41	42.44	40.65	40.80	40.53	112,156,600
Jun 15, 2023	39.74	42.09	39.51	41.60	41.32	127,937,000
Jun 14, 2023	39.35	40.30	38.42	40.19	39.92	152,656,500
Jun 13, 2023	39.37	39.63	38.32	39.35	39.09	133,267,100
Jun 12, 2023	37.15	38.51	36.84	38.49	38.23	77,428,700
Jun 09, 2023	36.68	37.62	36.20	36.62	36.38	103,851,700
Jun 08, 2023	35.02	36.38	34.95	36.18	35.94	94,076,900
Jun 07, 2023	36.94	37.56	34.77	34.98	34.75	114,242,700
Jun 06, 2023	36.69	37.16	36.26	36.86	36.61	79,754,500
Jun 05, 2023	36.76	37.70	36.56	36.90	36.65	103,130,900
Jun 02, 2023	36.56	37.19	36.01	36.82	36.58	108,007,500
Jun 01, 2023	34.74	36.43	34.41	36.01	35.77	108,379,600
May 31, 2023	34.97	35.59	34.40	34.75	34.52	105,144,500
May 30, 2023	36.31	36.67	35.04	35.47	35.23	135,306,400
May 26, 2023	32.81	35.25	32.79	34.98	34.75	126,392,200
May 25, 2023	32.36	32.87	31.68	32.52	32.30	130,873,500
May 24, 2023	30.27	30.70	29.77	30.33	30.13	117,972,500
May 23, 2023	31.56	31.90	30.73	30.83	30.62	106,315,000
May 22, 2023	31.68	32.36	31.67	32.07	31.86	83,312,400
May 19, 2023	32.03	32.24	31.45	31.74	31.53	98,804,300
May 18, 2023	30.40	32.04	30.40	31.96	31.75	135,933,800
May 17, 2023	29.55	30.48	29.23	30.33	30.13	101,104,600
May 16, 2023	28.98	29.74	28.96	29.28	29.09	79,663,500
May 15, 2023	28.85	29.25	28.43	29.17	28.98	86,467,600
May 12, 2023	29.18	29.30	28.17	28.73	28.54	105,114,100
May 11, 2023	28.91	29.19	28.49	29.03	28.84	97,341,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

ProShares UltraPro QQQ (TQQQ)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)