Advertisement
U.S. markets closed

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
61.56-0.39 (-0.63%)
At close: 04:00PM EDT
61.49 -0.07 (-0.11%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202461.8962.2361.4061.5661.5643,408,800
Mar 27, 202462.5762.6360.7161.9561.9555,694,300
Mar 26, 202462.6163.0161.2861.4161.4146,993,000
Mar 25, 202461.4862.6361.0661.9961.9943,334,700
Mar 22, 202462.2763.1761.9062.6362.6345,684,300
Mar 21, 202463.7563.9562.4262.5062.5063,270,900
Mar 20, 202460.0761.8359.3661.7061.7078,278,000
Mar 20, 20240.215 Dividend
Mar 19, 202458.5459.9857.6859.8059.5859,405,000
Mar 18, 202459.8860.8059.2959.3959.1864,596,900
Mar 15, 202458.6958.9257.2957.7657.5570,270,500
Mar 14, 202460.8761.1058.7959.9559.7381,240,200
Mar 13, 202461.4461.4659.9760.4460.2271,889,900
Mar 12, 202460.2962.0458.9661.8861.6685,280,000
Mar 11, 202459.4159.8858.5659.3659.1573,385,000
Mar 08, 202462.9264.1359.7760.0659.84147,964,600
Mar 07, 202461.5563.3260.9162.8162.5871,185,400
Mar 06, 202460.7461.4359.3560.1359.9190,838,700
Mar 05, 202461.1061.1058.0259.0458.8396,603,500
Mar 04, 202463.0963.2862.3162.3862.1660,209,300
Mar 01, 202460.7563.5160.7363.1362.9070,320,100
Feb 29, 202460.0860.8558.7860.3660.1468,479,900
Feb 28, 202459.0359.5358.5558.9458.7361,751,700
Feb 27, 202459.9660.0958.8759.9159.6954,699,900
Feb 26, 202459.9460.3759.4359.5459.3354,937,700
Feb 23, 202460.8361.2259.2259.6259.4170,195,400
Feb 22, 202458.7860.6058.4960.1759.9589,639,600
Feb 21, 202454.9755.4253.8255.3855.1877,293,200
Feb 20, 202456.5857.1854.5556.0855.8881,660,500
Feb 16, 202459.1659.2157.1157.4157.2075,706,400
Feb 15, 202458.8159.2157.7359.0358.8265,028,600
Feb 14, 202457.8058.7556.8658.5458.3378,075,700
Feb 13, 202456.2457.8755.4456.7456.5494,466,500
Feb 12, 202460.2161.1459.2859.5659.3558,127,500
Feb 09, 202459.0360.6158.7160.2760.0555,111,000
Feb 08, 202458.3158.8958.0258.5558.3449,461,100
Feb 07, 202457.6958.6657.1758.3158.1065,911,700
Feb 06, 202457.3857.6455.6456.6256.4270,062,100
Feb 05, 202457.1957.4255.5756.9556.7569,973,900
Feb 02, 202455.1857.6854.7957.2457.0399,147,300
Feb 01, 202453.2954.6452.9154.5054.3081,130,700
Jan 31, 202454.1954.9852.5852.6452.45101,725,800
Jan 30, 202456.6956.9255.6055.9355.7359,777,200
Jan 29, 202455.6157.2055.3457.0756.8657,988,600
Jan 26, 202455.6856.3955.1855.4455.2464,191,300
Jan 25, 202457.2657.5355.5256.4856.2875,697,600
Jan 24, 202456.9557.9056.1256.3256.1289,859,300
Jan 23, 202455.0155.4854.2855.4155.2156,086,000
Jan 22, 202455.4155.9254.5154.7654.5674,828,300
Jan 19, 202452.3254.6252.1054.5454.3492,896,900
Jan 18, 202450.5951.7250.1151.5651.3791,070,400
Jan 17, 202449.0749.5947.8749.4449.2683,277,300
Jan 16, 202449.8850.9149.3350.3150.1372,937,000
Jan 12, 202450.6750.9849.8450.3450.1663,970,500
Jan 11, 202450.4550.9748.4050.2850.1095,114,200
Jan 10, 202449.1750.4148.8450.0449.8673,810,500
Jan 09, 202447.6649.4147.6149.0748.8974,215,800
Jan 08, 202446.3948.9046.3348.7548.5767,687,100
Jan 05, 202445.8646.9245.4745.9845.8185,039,900
Jan 04, 202445.8746.9745.7345.8145.6571,867,700
Jan 03, 202447.1747.5446.4346.5946.4283,906,100
Jan 02, 202449.3549.4347.2748.1347.9688,135,300
Dec 29, 202351.3851.5250.0050.7050.5266,986,200
Dec 28, 202351.9252.0151.2751.4151.2342,884,100
Dec 27, 202351.3551.6651.0251.5451.3555,747,800
Dec 26, 202350.6451.5150.6251.2751.0943,685,600
Dec 22, 202350.6050.9449.6450.3550.1766,114,200
Dec 21, 202349.8950.2748.9450.1549.9774,544,700
Dec 20, 202350.4851.2748.4648.5448.3788,082,500
Dec 20, 20230.223 Dividend
Dec 19, 202350.4251.0650.3651.0250.6160,174,800
Dec 18, 202349.4950.6049.3750.2749.8758,218,000
Dec 15, 202348.9449.7948.7049.2448.8578,130,400
Dec 14, 202349.2549.7347.5548.6648.27101,348,900
Dec 13, 202347.3849.0747.1048.7448.35115,040,700
Dec 12, 202345.9847.1045.5747.0846.7171,449,700
Dec 11, 202344.6746.0844.6045.9745.6075,770,000
Dec 08, 202343.6545.0043.5944.8344.4790,743,900
Dec 07, 202343.4844.5443.1144.3043.9581,377,700
Dec 06, 202344.2844.3242.4142.5242.1881,500,300
Dec 05, 202342.3143.7042.2643.2942.9583,770,200
Dec 04, 202342.9143.0741.7342.9842.6490,571,800
Dec 01, 202343.4944.4442.9244.2443.8986,355,500
Nov 30, 202344.3044.4642.8443.8743.5293,197,300
Nov 29, 202345.2445.7344.1344.2443.8988,761,600
Nov 28, 202343.8044.6043.6744.4044.0579,174,500
Nov 27, 202344.0144.7443.7744.0543.7060,928,200
Nov 24, 202344.2544.4543.8544.1843.8331,987,700
Nov 22, 202344.5745.4244.0544.4044.0585,723,200
Nov 21, 202344.0944.1643.2943.8943.5474,137,600
Nov 20, 202343.1544.9543.1444.7044.3482,827,800
Nov 17, 202342.8843.5042.5743.1642.8278,758,500
Nov 16, 202342.7643.2142.3343.1342.7989,022,500
Nov 15, 202343.6243.7842.6043.0642.72109,216,300
Nov 14, 202342.4743.2842.2942.9442.60116,776,200
Nov 13, 202340.2540.7339.7540.4040.0890,215,200
Nov 10, 202338.7540.8338.5840.7740.45124,463,800
Nov 09, 202339.3439.7138.0638.2237.92129,182,600
Nov 08, 202339.2039.4338.4339.1538.8493,980,100
Nov 07, 202338.3539.3737.9739.0838.77102,251,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...