ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

55.28

+2.43

(+4.60%)

At close: 04:00PM EDT

55.35

+0.07

(+0.13%)

After hours:

07:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	54.03	55.87	53.77	55.28	55.28	67,546,000
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
30 Jan 2024	56.69	56.92	55.60	55.93	55.73	59,777,200
29 Jan 2024	55.61	57.20	55.34	57.07	56.86	57,988,600
26 Jan 2024	55.68	56.39	55.18	55.44	55.24	64,191,300
25 Jan 2024	57.26	57.53	55.52	56.48	56.28	75,697,600
24 Jan 2024	56.95	57.90	56.12	56.32	56.12	89,859,300
23 Jan 2024	55.01	55.48	54.28	55.41	55.21	56,086,000
22 Jan 2024	55.41	55.92	54.51	54.76	54.56	74,828,300
19 Jan 2024	52.32	54.62	52.10	54.54	54.34	92,896,900
18 Jan 2024	50.59	51.72	50.11	51.56	51.37	91,070,400
17 Jan 2024	49.07	49.59	47.87	49.44	49.26	83,277,300
16 Jan 2024	49.88	50.91	49.33	50.31	50.13	72,937,000
12 Jan 2024	50.67	50.98	49.84	50.34	50.16	63,970,500
11 Jan 2024	50.45	50.97	48.40	50.28	50.10	95,114,200
10 Jan 2024	49.17	50.41	48.84	50.04	49.86	73,810,500
09 Jan 2024	47.66	49.41	47.61	49.07	48.89	74,215,800
08 Jan 2024	46.39	48.90	46.33	48.75	48.57	67,687,100
05 Jan 2024	45.86	46.92	45.47	45.98	45.81	85,039,900
04 Jan 2024	45.87	46.97	45.73	45.81	45.65	71,867,700
03 Jan 2024	47.17	47.54	46.43	46.59	46.42	83,906,100
02 Jan 2024	49.35	49.43	47.27	48.13	47.96	88,135,300
29 Dec 2023	51.38	51.52	50.00	50.70	50.52	66,986,200
28 Dec 2023	51.92	52.01	51.27	51.41	51.23	42,884,100
27 Dec 2023	51.35	51.66	51.02	51.54	51.35	55,747,800
26 Dec 2023	50.64	51.51	50.62	51.27	51.09	43,685,600
22 Dec 2023	50.60	50.94	49.64	50.35	50.17	66,114,200
21 Dec 2023	49.89	50.27	48.94	50.15	49.97	74,544,700
20 Dec 2023	50.48	51.27	48.46	48.54	48.37	88,082,500
20 Dec 2023	0.223 Dividend
19 Dec 2023	50.42	51.06	50.36	51.02	50.61	60,174,800
18 Dec 2023	49.49	50.60	49.37	50.27	49.87	58,218,000
15 Dec 2023	48.94	49.79	48.70	49.24	48.85	78,130,400
14 Dec 2023	49.25	49.73	47.55	48.66	48.27	101,348,900
13 Dec 2023	47.38	49.07	47.10	48.74	48.35	115,040,700
12 Dec 2023	45.98	47.10	45.57	47.08	46.71	71,449,700
11 Dec 2023	44.67	46.08	44.60	45.97	45.60	75,770,000
08 Dec 2023	43.65	45.00	43.59	44.83	44.47	90,743,900
07 Dec 2023	43.48	44.54	43.11	44.30	43.95	81,377,700
06 Dec 2023	44.28	44.32	42.41	42.52	42.18	81,500,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,427.17-2,002.14(-2.03%)

ProShares UltraPro QQQ (TQQQ)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,427.17
-2,002.14(-2.03%)