NasdaqGM - Nasdaq Real Time Price USD

ProShares UltraPro QQQ (TQQQ)

77.87 +0.67 (+0.87%)
As of 12:38 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 78.53 78.88 74.56 77.87 77.87 40,065,992
Nov 20, 2024 77.15 77.29 74.11 77.20 77.20 50,055,100
Nov 19, 2024 74.55 77.55 74.42 77.29 77.29 40,044,100
Nov 18, 2024 74.93 76.74 74.31 75.77 75.77 38,982,600
Nov 15, 2024 77.27 77.45 73.29 74.27 74.27 60,300,800
Nov 14, 2024 81.59 82.03 79.62 80.06 80.06 38,825,700
Nov 13, 2024 81.86 83.09 80.68 81.79 81.79 37,494,500
Nov 12, 2024 82.54 82.97 80.65 82.15 82.15 34,143,000
Nov 11, 2024 83.33 83.43 81.18 82.60 82.60 35,403,000
Nov 8, 2024 82.22 83.11 81.91 82.75 82.75 35,030,000
Nov 7, 2024 80.16 82.93 80.10 82.55 82.55 49,772,600
Nov 6, 2024 76.66 79.22 76.19 78.86 78.86 59,397,100
Nov 5, 2024 70.95 73.24 70.92 72.94 72.94 39,676,300
Nov 4, 2024 70.64 71.76 69.51 70.27 70.27 41,107,200
Nov 1, 2024 70.08 72.36 69.97 70.93 70.93 48,339,400
Oct 31, 2024 73.31 73.33 69.43 69.45 69.45 69,452,600
Oct 30, 2024 76.55 76.98 74.94 75.17 75.17 40,236,600
Oct 29, 2024 74.93 77.46 74.07 76.88 76.88 39,272,600
Oct 28, 2024 76.19 76.19 74.66 74.81 74.81 34,581,100
Oct 25, 2024 74.70 77.00 74.39 74.74 74.74 57,413,000
Oct 24, 2024 73.42 73.80 72.24 73.50 73.50 39,306,400
Oct 23, 2024 74.17 74.47 70.28 71.79 71.79 59,086,100
Oct 22, 2024 73.81 75.95 73.46 75.27 75.27 38,154,000
Oct 21, 2024 74.06 75.42 73.18 75.05 75.05 37,497,900
Oct 18, 2024 74.46 75.15 74.13 74.64 74.64 32,075,800
Oct 17, 2024 75.58 75.60 73.25 73.34 73.34 48,848,900
Oct 16, 2024 73.24 73.49 71.67 73.12 73.12 35,392,100
Oct 15, 2024 76.35 76.65 72.14 73.16 73.16 53,153,800
Oct 14, 2024 75.44 76.82 75.21 76.20 76.20 33,845,600
Oct 11, 2024 73.17 74.80 72.90 74.30 74.30 35,367,600
Oct 10, 2024 73.32 74.95 72.72 74.11 74.11 43,030,300
Oct 9, 2024 72.52 74.63 72.06 74.37 74.37 39,348,100
Oct 8, 2024 70.66 72.98 70.31 72.62 72.62 38,957,000
Oct 7, 2024 71.05 71.58 69.06 69.60 69.60 41,201,700
Oct 4, 2024 72.00 72.16 69.78 71.97 71.97 55,350,200
Oct 3, 2024 68.73 70.81 68.39 69.52 69.52 48,874,700
Oct 2, 2024 69.01 70.54 67.87 69.68 69.68 39,559,700
Oct 1, 2024 72.28 72.43 67.70 69.42 69.42 67,380,100
Sep 30, 2024 71.46 72.62 70.18 72.49 72.49 42,931,400
Sep 27, 2024 73.62 73.66 71.39 71.93 71.93 41,465,300
Sep 26, 2024 74.92 75.07 71.58 73.19 73.19 53,501,600
Sep 25, 2024 0.23 Dividend
Sep 25, 2024 71.14 72.49 71.06 71.67 71.67 32,362,400
Sep 24, 2024 71.28 72.09 69.38 71.65 71.42 40,629,800
Sep 23, 2024 70.62 71.15 70.04 70.65 70.42 34,918,500
Sep 20, 2024 70.15 70.68 68.31 70.13 69.90 48,379,800
Sep 19, 2024 70.30 71.80 69.41 70.58 70.35 57,400,700
Sep 18, 2024 67.02 68.76 65.39 65.62 65.41 83,198,100
Sep 17, 2024 67.70 68.26 65.47 66.49 66.28 51,557,200
Sep 16, 2024 66.42 66.71 65.03 66.45 66.24 41,165,500
Sep 13, 2024 66.15 67.87 66.05 67.35 67.13 43,983,300
Sep 12, 2024 64.63 66.89 63.89 66.48 66.27 55,173,500
Sep 11, 2024 61.18 64.95 57.77 64.57 64.36 81,737,600
Sep 10, 2024 59.78 60.92 58.20 60.70 60.51 45,791,200
Sep 9, 2024 58.57 59.49 57.34 59.11 58.92 55,417,500
Sep 6, 2024 61.61 61.97 56.72 56.99 56.81 84,952,300
Sep 5, 2024 61.14 63.72 60.72 62.02 61.82 55,085,800
Sep 4, 2024 61.04 63.37 60.65 61.82 61.62 48,399,200
Sep 3, 2024 67.26 67.32 61.29 62.35 62.15 73,786,300
Aug 30, 2024 68.12 68.87 66.18 68.61 68.39 46,473,400
Aug 29, 2024 67.45 69.43 65.79 66.35 66.14 60,016,800
Aug 28, 2024 68.80 69.12 65.16 66.70 66.49 59,312,900
Aug 27, 2024 67.73 69.50 66.85 69.04 68.82 35,766,300
Aug 26, 2024 70.27 70.67 67.53 68.46 68.24 42,490,700
Aug 23, 2024 70.20 71.72 68.50 70.53 70.30 64,376,600
Aug 22, 2024 72.86 73.16 67.92 68.38 68.16 63,748,200
Aug 21, 2024 71.18 72.66 70.42 71.83 71.60 51,500,400
Aug 20, 2024 70.90 72.06 70.09 70.86 70.63 48,929,500
Aug 19, 2024 68.68 71.35 67.89 71.30 71.07 45,799,900
Aug 16, 2024 67.62 69.26 67.19 68.64 68.42 44,837,600
Aug 15, 2024 66.13 68.63 65.99 68.46 68.24 53,212,400
Aug 14, 2024 63.99 64.64 61.87 63.67 63.47 62,355,300
Aug 13, 2024 60.96 63.71 60.90 63.56 63.36 54,481,400
Aug 12, 2024 59.23 60.40 58.11 59.25 59.06 54,486,300
Aug 9, 2024 57.44 59.53 57.00 58.85 58.66 62,796,200
Aug 8, 2024 55.45 58.35 54.01 58.06 57.87 76,439,600
Aug 7, 2024 57.57 58.51 53.00 53.19 53.02 91,375,800
Aug 6, 2024 54.13 57.75 53.14 54.96 54.78 96,454,700
Aug 5, 2024 49.33 56.19 48.80 53.62 53.45 143,962,200
Aug 2, 2024 59.65 60.72 57.00 58.74 58.55 104,922,000
Aug 1, 2024 68.58 70.22 61.70 63.36 63.16 105,346,600
Jul 31, 2024 66.98 69.00 66.38 68.28 68.06 86,704,200
Jul 30, 2024 66.28 66.59 61.34 62.79 62.59 71,531,800
Jul 29, 2024 66.27 67.19 64.52 65.46 65.25 57,820,400
Jul 26, 2024 65.00 66.34 63.78 65.08 64.87 68,703,500
Jul 25, 2024 65.56 67.34 62.13 63.27 63.07 94,064,000
Jul 24, 2024 70.23 70.38 65.05 65.45 65.24 79,787,600
Jul 23, 2024 73.73 75.13 73.14 73.36 73.12 43,563,500
Jul 22, 2024 73.65 74.63 72.12 74.16 73.92 56,404,300
Jul 19, 2024 72.80 73.97 70.44 71.06 70.83 59,124,800
Jul 18, 2024 75.81 75.92 71.55 73.04 72.81 65,839,200
Jul 17, 2024 77.33 77.57 74.09 74.15 73.91 71,420,000
Jul 16, 2024 81.94 82.35 79.74 81.30 81.04 41,818,800
Jul 15, 2024 81.47 83.62 80.23 81.24 80.98 54,950,200
Jul 12, 2024 79.51 82.94 79.30 80.64 80.38 50,509,900
Jul 11, 2024 84.97 85.06 78.70 79.35 79.10 74,664,500
Jul 10, 2024 83.32 85.20 82.67 84.93 84.66 38,777,400
Jul 9, 2024 82.92 83.49 81.62 82.35 82.09 36,016,800
Jul 8, 2024 81.81 82.47 81.28 82.17 81.91 36,682,800
Jul 5, 2024 79.57 81.85 79.43 81.63 81.37 39,812,300
Jul 3, 2024 76.95 79.31 76.95 79.23 78.98 28,075,200
Jul 2, 2024 74.29 77.38 74.24 77.33 77.08 37,475,100
Jul 1, 2024 74.16 75.29 72.42 75.03 74.79 43,278,700
Jun 28, 2024 75.29 77.53 73.45 73.82 73.58 53,901,500
Jun 27, 2024 74.32 75.70 73.92 75.00 74.76 37,057,700
Jun 26, 2024 0.28 Dividend
Jun 26, 2024 73.60 74.70 73.41 74.46 74.22 36,274,800
Jun 25, 2024 72.79 74.43 72.37 74.28 73.76 39,304,300
Jun 24, 2024 73.82 74.63 71.80 71.88 71.38 46,877,300
Jun 21, 2024 74.90 75.53 73.72 74.40 73.88 38,856,500
Jun 20, 2024 77.46 77.66 74.22 75.09 74.56 52,727,500
Jun 18, 2024 76.83 77.23 76.06 76.90 76.36 33,216,600
Jun 17, 2024 74.28 77.72 73.67 76.86 76.32 46,677,300
Jun 14, 2024 72.95 74.21 72.73 74.17 73.65 35,777,500
Jun 13, 2024 73.57 73.89 72.07 73.11 72.60 43,642,500
Jun 12, 2024 71.01 73.02 70.72 71.96 71.46 62,201,300
Jun 11, 2024 67.32 69.32 66.66 69.23 68.74 35,693,400
Jun 10, 2024 66.59 68.06 66.48 67.83 67.35 36,226,800
Jun 7, 2024 67.12 68.33 66.62 67.12 66.65 44,971,700
Jun 6, 2024 67.74 67.88 66.85 67.37 66.90 36,515,600
Jun 5, 2024 65.12 67.48 64.65 67.45 66.98 52,435,700
Jun 4, 2024 63.00 64.13 62.27 63.61 63.16 44,245,900
Jun 3, 2024 63.73 64.15 60.96 63.14 62.70 55,717,500
May 31, 2024 62.60 62.89 58.96 62.53 62.09 71,873,200
May 30, 2024 64.25 64.30 61.99 62.60 62.16 42,782,400
May 29, 2024 64.24 65.44 64.20 64.68 64.23 39,641,100
May 28, 2024 65.86 66.10 64.80 66.06 65.60 41,593,200
May 24, 2024 64.25 65.89 63.94 65.35 64.89 41,160,500
May 23, 2024 66.50 66.51 62.80 63.57 63.12 65,438,900
May 22, 2024 64.69 65.00 63.42 64.53 64.08 40,019,700
May 21, 2024 63.44 64.67 63.35 64.57 64.12 31,157,000
May 20, 2024 63.02 64.53 62.95 64.24 63.79 37,269,500
May 17, 2024 63.09 63.36 62.02 62.94 62.50 35,049,800
May 16, 2024 63.36 64.20 62.99 63.08 62.64 43,857,600
May 15, 2024 61.69 63.62 61.06 63.47 63.03 65,240,700
May 14, 2024 59.36 60.90 59.28 60.67 60.24 46,476,400
May 13, 2024 59.92 59.97 58.98 59.56 59.14 33,861,000
May 10, 2024 59.36 60.07 58.54 59.17 58.76 46,334,800
May 9, 2024 58.50 59.00 57.75 58.77 58.36 40,719,600
May 8, 2024 57.50 59.02 57.45 58.45 58.04 39,013,600
May 7, 2024 58.72 59.23 58.28 58.56 58.15 46,660,200
May 6, 2024 57.42 58.60 57.12 58.56 58.15 41,265,400
May 3, 2024 56.33 57.11 55.73 56.70 56.30 75,439,000
May 2, 2024 52.92 53.85 51.20 53.51 53.14 62,414,900
May 1, 2024 52.15 54.80 51.27 51.60 51.24 104,038,400
Apr 30, 2024 55.30 55.85 52.73 52.74 52.37 62,624,300
Apr 29, 2024 56.08 56.33 54.88 55.94 55.55 51,177,500
Apr 26, 2024 54.03 55.87 53.77 55.28 54.89 67,997,300
Apr 25, 2024 50.90 53.19 50.48 52.85 52.48 86,413,600
Apr 24, 2024 54.32 54.91 52.83 53.71 53.33 72,158,400
Apr 23, 2024 51.62 53.62 51.49 53.19 52.82 75,917,500
Apr 22, 2024 50.38 51.77 49.17 50.92 50.56 71,302,400
Apr 19, 2024 52.28 52.47 48.85 49.48 49.13 124,321,200
Apr 18, 2024 53.89 54.56 52.51 52.75 52.38 86,390,800
Apr 17, 2024 56.54 56.55 53.35 53.71 53.33 85,513,200
Apr 16, 2024 55.69 56.81 55.24 55.78 55.39 81,883,100
Apr 15, 2024 60.20 60.23 55.44 55.77 55.38 101,828,100
Apr 12, 2024 59.88 60.35 58.12 58.72 58.31 86,015,900
Apr 11, 2024 59.61 62.06 58.68 61.70 61.27 73,465,600
Apr 10, 2024 58.36 59.28 58.06 58.93 58.52 101,040,300
Apr 9, 2024 60.81 60.94 58.58 60.52 60.10 60,155,900
Apr 8, 2024 60.21 60.66 59.31 59.90 59.48 44,862,700
Apr 5, 2024 58.40 60.93 58.06 59.86 59.44 77,338,300
Apr 4, 2024 62.35 62.61 57.74 57.82 57.41 83,760,200
Apr 3, 2024 59.40 61.46 59.38 60.68 60.25 55,841,900
Apr 2, 2024 59.87 60.42 59.00 60.28 59.86 54,836,400
Apr 1, 2024 61.92 62.99 61.12 61.94 61.51 56,145,300
Mar 28, 2024 61.89 62.23 61.40 61.56 61.13 43,511,700
Mar 27, 2024 62.57 62.63 60.71 61.95 61.52 55,694,300
Mar 26, 2024 62.61 63.01 61.28 61.41 60.98 46,993,000
Mar 25, 2024 61.48 62.63 61.06 61.99 61.56 43,334,700
Mar 22, 2024 62.27 63.17 61.90 62.63 62.19 45,684,300
Mar 21, 2024 63.75 63.95 62.42 62.50 62.06 63,270,900
Mar 20, 2024 0.22 Dividend
Mar 20, 2024 60.07 61.83 59.36 61.70 61.27 78,278,000
Mar 19, 2024 58.54 59.98 57.68 59.80 59.17 59,405,000
Mar 18, 2024 59.88 60.80 59.29 59.39 58.76 64,596,900
Mar 15, 2024 58.69 58.92 57.29 57.76 57.15 70,270,500
Mar 14, 2024 60.87 61.10 58.79 59.95 59.32 81,240,200
Mar 13, 2024 61.44 61.46 59.97 60.44 59.80 71,889,900
Mar 12, 2024 60.29 62.04 58.96 61.88 61.23 85,280,000
Mar 11, 2024 59.41 59.88 58.56 59.36 58.73 73,385,000
Mar 8, 2024 62.92 64.13 59.77 60.06 59.42 147,964,600
Mar 7, 2024 61.55 63.32 60.91 62.81 62.15 71,185,400
Mar 6, 2024 60.74 61.43 59.35 60.13 59.49 90,838,700
Mar 5, 2024 61.10 61.10 58.02 59.04 58.42 96,603,500
Mar 4, 2024 63.09 63.28 62.31 62.38 61.72 60,209,300
Mar 1, 2024 60.75 63.51 60.73 63.13 62.46 70,320,100
Feb 29, 2024 60.08 60.85 58.78 60.36 59.72 68,479,900
Feb 28, 2024 59.03 59.53 58.55 58.94 58.32 61,751,700
Feb 27, 2024 59.96 60.09 58.87 59.91 59.28 54,699,900
Feb 26, 2024 59.94 60.37 59.43 59.54 58.91 54,937,700
Feb 23, 2024 60.83 61.22 59.22 59.62 58.99 70,195,400
Feb 22, 2024 58.78 60.60 58.49 60.17 59.53 89,639,600
Feb 21, 2024 54.97 55.42 53.82 55.38 54.79 77,293,200
Feb 20, 2024 56.58 57.18 54.55 56.08 55.49 81,660,500
Feb 16, 2024 59.16 59.21 57.11 57.41 56.80 75,706,400
Feb 15, 2024 58.81 59.21 57.73 59.03 58.41 65,028,600
Feb 14, 2024 57.80 58.75 56.86 58.54 57.92 78,075,700
Feb 13, 2024 56.24 57.87 55.44 56.74 56.14 94,466,500
Feb 12, 2024 60.21 61.14 59.28 59.56 58.93 58,127,500
Feb 9, 2024 59.03 60.61 58.71 60.27 59.63 55,111,000
Feb 8, 2024 58.31 58.89 58.02 58.55 57.93 49,461,100
Feb 7, 2024 57.69 58.66 57.17 58.31 57.69 65,911,700
Feb 6, 2024 57.38 57.64 55.64 56.62 56.02 70,062,100
Feb 5, 2024 57.19 57.42 55.57 56.95 56.35 69,973,900
Feb 2, 2024 55.18 57.68 54.79 57.24 56.63 99,147,300
Feb 1, 2024 53.29 54.64 52.91 54.50 53.92 81,130,700
Jan 31, 2024 54.19 54.98 52.58 52.64 52.08 101,725,800
Jan 30, 2024 56.69 56.92 55.60 55.93 55.34 59,777,200
Jan 29, 2024 55.61 57.20 55.34 57.07 56.47 57,988,600
Jan 26, 2024 55.68 56.39 55.18 55.44 54.85 64,191,300
Jan 25, 2024 57.26 57.53 55.52 56.48 55.88 75,697,600
Jan 24, 2024 56.95 57.90 56.12 56.32 55.72 89,859,300
Jan 23, 2024 55.01 55.48 54.28 55.41 54.82 56,086,000
Jan 22, 2024 55.41 55.92 54.51 54.76 54.18 74,828,300
Jan 19, 2024 52.32 54.62 52.10 54.54 53.96 92,896,900
Jan 18, 2024 50.59 51.72 50.11 51.56 51.01 91,070,400
Jan 17, 2024 49.07 49.59 47.87 49.44 48.92 83,277,300
Jan 16, 2024 49.88 50.91 49.33 50.31 49.78 72,937,000
Jan 12, 2024 50.67 50.98 49.84 50.34 49.81 63,970,500
Jan 11, 2024 50.45 50.97 48.40 50.28 49.75 95,114,200
Jan 10, 2024 49.17 50.41 48.84 50.04 49.51 73,810,500
Jan 9, 2024 47.66 49.41 47.61 49.07 48.55 74,215,800
Jan 8, 2024 46.39 48.90 46.33 48.75 48.23 67,687,100
Jan 5, 2024 45.86 46.92 45.47 45.98 45.49 85,039,900
Jan 4, 2024 45.87 46.97 45.73 45.81 45.33 71,867,700
Jan 3, 2024 47.17 47.54 46.43 46.59 46.10 83,906,100
Jan 2, 2024 49.35 49.43 47.27 48.13 47.62 88,135,300
Dec 29, 2023 51.38 51.52 50.00 50.70 50.16 66,986,200
Dec 28, 2023 51.92 52.01 51.27 51.41 50.87 42,884,100
Dec 27, 2023 51.35 51.66 51.02 51.54 50.99 55,747,800
Dec 26, 2023 50.64 51.51 50.62 51.27 50.73 43,685,600
Dec 22, 2023 50.60 50.94 49.64 50.35 49.82 66,114,200
Dec 21, 2023 49.89 50.27 48.94 50.15 49.62 74,544,700
Dec 20, 2023 0.22 Dividend
Dec 20, 2023 50.48 51.27 48.46 48.54 48.03 88,082,500
Dec 19, 2023 50.42 51.06 50.36 51.02 50.26 60,174,800
Dec 18, 2023 49.49 50.60 49.37 50.27 49.52 58,218,000
Dec 15, 2023 48.94 49.79 48.70 49.24 48.51 78,130,400
Dec 14, 2023 49.25 49.73 47.55 48.66 47.93 101,348,900
Dec 13, 2023 47.38 49.07 47.10 48.74 48.01 115,040,700
Dec 12, 2023 45.98 47.10 45.57 47.08 46.38 71,449,700
Dec 11, 2023 44.67 46.08 44.60 45.97 45.28 75,770,000
Dec 8, 2023 43.65 45.00 43.59 44.83 44.16 90,743,900
Dec 7, 2023 43.48 44.54 43.11 44.30 43.64 81,377,700
Dec 6, 2023 44.28 44.32 42.41 42.52 41.89 81,500,300
Dec 5, 2023 42.31 43.70 42.26 43.29 42.64 83,770,200
Dec 4, 2023 42.91 43.07 41.73 42.98 42.34 90,571,800
Dec 1, 2023 43.49 44.44 42.92 44.24 43.58 86,355,500
Nov 30, 2023 44.30 44.46 42.84 43.87 43.22 93,197,300
Nov 29, 2023 45.24 45.73 44.13 44.24 43.58 88,761,600
Nov 28, 2023 43.80 44.60 43.67 44.40 43.74 79,174,500
Nov 27, 2023 44.01 44.74 43.77 44.05 43.39 60,928,200
Nov 24, 2023 44.25 44.45 43.85 44.18 43.52 31,987,700
Nov 22, 2023 44.57 45.42 44.05 44.40 43.74 85,723,200
Nov 21, 2023 44.09 44.16 43.29 43.89 43.24 74,137,600

Related Tickers