ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

74.40

-0.69

(-0.92%)

At close: 04:00PM EDT

74.61

+0.21

(+0.28%)

After hours:

07:59PM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	74.90	75.53	73.72	74.40	74.40	38,670,900
20 Jun 2024	77.46	77.66	74.22	75.09	75.09	52,727,500
18 Jun 2024	76.83	77.23	76.06	76.90	76.90	33,216,600
17 Jun 2024	74.28	77.72	73.67	76.86	76.86	46,677,300
14 Jun 2024	72.95	74.21	72.73	74.17	74.17	35,777,500
13 Jun 2024	73.57	73.89	72.07	73.11	73.11	43,642,500
12 Jun 2024	71.01	73.02	70.72	71.96	71.96	62,201,300
11 Jun 2024	67.32	69.32	66.66	69.23	69.23	35,693,400
10 Jun 2024	66.59	68.06	66.48	67.83	67.83	36,226,800
07 Jun 2024	67.12	68.33	66.62	67.12	67.12	44,971,700
06 Jun 2024	67.74	67.88	66.85	67.37	67.37	36,515,600
05 Jun 2024	65.12	67.48	64.65	67.45	67.45	52,435,700
04 Jun 2024	63.00	64.13	62.27	63.61	63.61	44,245,900
03 Jun 2024	63.73	64.15	60.96	63.14	63.14	55,717,500
31 May 2024	62.60	62.89	58.96	62.53	62.53	71,873,200
30 May 2024	64.25	64.30	61.99	62.60	62.60	42,782,400
29 May 2024	64.24	65.44	64.20	64.68	64.68	39,641,100
28 May 2024	65.86	66.10	64.80	66.06	66.06	41,593,200
24 May 2024	64.25	65.89	63.94	65.35	65.35	41,160,500
23 May 2024	66.50	66.51	62.80	63.57	63.57	65,438,900
22 May 2024	64.69	65.00	63.42	64.53	64.53	40,019,700
21 May 2024	63.44	64.67	63.35	64.57	64.57	31,157,000
20 May 2024	63.02	64.53	62.95	64.24	64.24	37,269,500
17 May 2024	63.09	63.36	62.02	62.94	62.94	35,049,800
16 May 2024	63.36	64.20	62.99	63.08	63.08	43,857,600
15 May 2024	61.69	63.62	61.06	63.47	63.47	65,240,700
14 May 2024	59.36	60.90	59.28	60.67	60.67	46,476,400
13 May 2024	59.92	59.97	58.98	59.56	59.56	33,861,000
10 May 2024	59.36	60.07	58.54	59.17	59.17	46,334,800
09 May 2024	58.50	59.00	57.75	58.77	58.77	40,719,600
08 May 2024	57.50	59.02	57.45	58.45	58.45	39,013,600
07 May 2024	58.72	59.23	58.28	58.56	58.56	46,660,200
06 May 2024	57.42	58.60	57.12	58.56	58.56	41,265,400
03 May 2024	56.33	57.11	55.73	56.70	56.70	75,439,000
02 May 2024	52.92	53.85	51.20	53.51	53.51	62,414,900
01 May 2024	52.15	54.80	51.27	51.60	51.60	104,038,400
30 Apr 2024	55.30	55.85	52.73	52.74	52.74	62,624,300
29 Apr 2024	56.08	56.33	54.88	55.94	55.94	51,177,500
26 Apr 2024	54.03	55.87	53.77	55.28	55.28	67,997,300
25 Apr 2024	50.90	53.19	50.48	52.85	52.85	86,413,600
24 Apr 2024	54.32	54.91	52.83	53.71	53.71	72,158,400
23 Apr 2024	51.62	53.62	51.49	53.19	53.19	75,917,500
22 Apr 2024	50.38	51.77	49.17	50.92	50.92	71,302,400
19 Apr 2024	52.28	52.47	48.85	49.48	49.48	124,321,200
18 Apr 2024	53.89	54.56	52.51	52.75	52.75	86,390,800
17 Apr 2024	56.54	56.55	53.35	53.71	53.71	85,513,200
16 Apr 2024	55.69	56.81	55.24	55.78	55.78	81,883,100
15 Apr 2024	60.20	60.23	55.44	55.77	55.77	101,828,100
12 Apr 2024	59.88	60.35	58.12	58.72	58.72	86,015,900
11 Apr 2024	59.61	62.06	58.68	61.70	61.70	73,465,600
10 Apr 2024	58.36	59.28	58.06	58.93	58.93	101,040,300
09 Apr 2024	60.81	60.94	58.58	60.52	60.52	60,155,900
08 Apr 2024	60.21	60.66	59.31	59.90	59.90	44,862,700
05 Apr 2024	58.40	60.93	58.06	59.86	59.86	77,338,300
04 Apr 2024	62.35	62.61	57.74	57.82	57.82	83,760,200
03 Apr 2024	59.40	61.46	59.38	60.68	60.68	55,841,900
02 Apr 2024	59.87	60.42	59.00	60.28	60.28	54,836,400
01 Apr 2024	61.92	62.99	61.12	61.94	61.94	56,145,300
28 Mar 2024	61.89	62.23	61.40	61.56	61.56	43,511,700
27 Mar 2024	62.57	62.63	60.71	61.95	61.95	55,694,300
26 Mar 2024	62.61	63.01	61.28	61.41	61.41	46,993,000
25 Mar 2024	61.48	62.63	61.06	61.99	61.99	43,334,700
22 Mar 2024	62.27	63.17	61.90	62.63	62.63	45,684,300
21 Mar 2024	63.75	63.95	62.42	62.50	62.50	63,270,900
20 Mar 2024	60.07	61.83	59.36	61.70	61.70	78,278,000
20 Mar 2024	0.215 Dividend
19 Mar 2024	58.54	59.98	57.68	59.80	59.58	59,405,000
18 Mar 2024	59.88	60.80	59.29	59.39	59.18	64,596,900
15 Mar 2024	58.69	58.92	57.29	57.76	57.55	70,270,500
14 Mar 2024	60.87	61.10	58.79	59.95	59.73	81,240,200
13 Mar 2024	61.44	61.46	59.97	60.44	60.22	71,889,900
12 Mar 2024	60.29	62.04	58.96	61.88	61.66	85,280,000
11 Mar 2024	59.41	59.88	58.56	59.36	59.15	73,385,000
08 Mar 2024	62.92	64.13	59.77	60.06	59.84	147,964,600
07 Mar 2024	61.55	63.32	60.91	62.81	62.58	71,185,400
06 Mar 2024	60.74	61.43	59.35	60.13	59.91	90,838,700
05 Mar 2024	61.10	61.10	58.02	59.04	58.83	96,603,500
04 Mar 2024	63.09	63.28	62.31	62.38	62.16	60,209,300
01 Mar 2024	60.75	63.51	60.73	63.13	62.90	70,320,100
29 Feb 2024	60.08	60.85	58.78	60.36	60.14	68,479,900
28 Feb 2024	59.03	59.53	58.55	58.94	58.73	61,751,700
27 Feb 2024	59.96	60.09	58.87	59.91	59.69	54,699,900
26 Feb 2024	59.94	60.37	59.43	59.54	59.33	54,937,700
23 Feb 2024	60.83	61.22	59.22	59.62	59.41	70,195,400
22 Feb 2024	58.78	60.60	58.49	60.17	59.95	89,639,600
21 Feb 2024	54.97	55.42	53.82	55.38	55.18	77,293,200
20 Feb 2024	56.58	57.18	54.55	56.08	55.88	81,660,500
16 Feb 2024	59.16	59.21	57.11	57.41	57.20	75,706,400
15 Feb 2024	58.81	59.21	57.73	59.03	58.82	65,028,600
14 Feb 2024	57.80	58.75	56.86	58.54	58.33	78,075,700
13 Feb 2024	56.24	57.87	55.44	56.74	56.54	94,466,500
12 Feb 2024	60.21	61.14	59.28	59.56	59.35	58,127,500
09 Feb 2024	59.03	60.61	58.71	60.27	60.05	55,111,000
08 Feb 2024	58.31	58.89	58.02	58.55	58.34	49,461,100
07 Feb 2024	57.69	58.66	57.17	58.31	58.10	65,911,700
06 Feb 2024	57.38	57.64	55.64	56.62	56.42	70,062,100
05 Feb 2024	57.19	57.42	55.57	56.95	56.75	69,973,900
02 Feb 2024	55.18	57.68	54.79	57.24	57.03	99,147,300
01 Feb 2024	53.29	54.64	52.91	54.50	54.30	81,130,700
31 Jan 2024	54.19	54.98	52.58	52.64	52.45	101,725,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.41(-0.76%)

NZD/USD0.6121-0.0001(-0.02%)

ALL ORDS8,039.90+27.80(+0.35%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

ProShares UltraPro QQQ (TQQQ)

NZX 50
11,682.39
-89.41(-0.76%)

NZD/USD
0.6121
-0.0001(-0.02%)

ALL ORDS
8,039.90
+27.80(+0.35%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)