Australia markets close in 2 hours 58 minutes

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.69+1.35 (+4.94%)
At close: 04:00PM EDT
27.66 -1.03 (-3.59%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202227.6528.8326.9628.6928.69170,520,313
20 May 202228.6528.8424.9327.3427.34228,557,000
19 May 202227.5429.0227.0427.5827.58196,007,800
18 May 202231.4631.6927.6928.1528.15164,052,600
17 May 202232.4333.0831.2432.9632.96153,990,700
16 May 202231.1331.7830.1830.6530.65159,194,000
13 May 202229.8532.0029.3831.6331.63197,551,300
12 May 202227.4329.8926.6928.5328.53295,496,500
11 May 202230.8532.6028.4728.7628.76264,765,900
10 May 202232.7233.0830.2831.5731.57231,789,800
09 May 202232.5633.4230.0130.5230.52210,209,900
06 May 202235.0936.5333.1034.6134.61233,129,500
05 May 202240.5040.5134.5235.8635.86227,776,300
04 May 202238.4942.4536.5342.1442.14219,403,400
03 May 202238.1939.1737.3038.3438.34142,782,800
02 May 202236.2538.2835.1338.2538.25155,952,800
29 Apr 202240.3941.7736.2036.5336.53159,695,700
28 Apr 202239.8342.7338.2842.0642.06172,349,200
27 Apr 202238.1740.2237.3738.0438.04158,349,300
26 Apr 202242.2242.2938.1038.2138.21166,131,600
25 Apr 202240.8143.1640.3143.0543.05166,439,400
22 Apr 202245.0545.5741.2841.5141.51124,412,400
21 Apr 202249.6450.7744.5945.0945.09134,313,200
20 Apr 202250.5750.7447.4447.9047.90107,814,700
19 Apr 202246.7350.4246.3150.1650.1686,186,300
18 Apr 202246.4748.0145.8247.1347.1387,762,700
14 Apr 202250.4250.6546.8347.0047.0083,921,800
13 Apr 202247.6650.8447.3350.3950.3995,042,300
12 Apr 202250.1650.9846.8947.5447.54123,964,100
11 Apr 202249.8350.2747.9548.1648.1692,957,300
08 Apr 202253.2253.5951.5051.8451.84102,091,200
07 Apr 202253.2355.0951.5854.0554.05114,827,000
06 Apr 202254.8255.3752.4053.7053.70148,429,900
05 Apr 202260.8261.1656.8657.4857.4886,048,800
04 Apr 202258.3861.5558.2361.5561.5568,757,500
01 Apr 202258.4358.8256.4057.9357.9388,081,300
31 Mar 202260.6460.8357.9058.1858.1884,049,400
30 Mar 202261.6862.5459.8060.6960.6983,909,400
29 Mar 202261.5262.9660.1462.5762.57102,006,700
28 Mar 202256.9259.6156.3359.5259.5291,703,700
25 Mar 202257.0457.5654.8556.9356.9399,394,700
24 Mar 202254.4357.0953.4157.0257.0285,575,300
23 Mar 202254.5656.2753.5053.5553.55102,749,700
22 Mar 202253.0756.3452.8755.9155.9193,344,600
21 Mar 202252.8653.9350.7752.7952.79110,547,300
18 Mar 202249.4653.4148.9353.1753.17100,784,800
17 Mar 202247.5950.1947.0450.0650.0696,030,800
16 Mar 202245.1648.4843.6948.4448.44163,087,500
15 Mar 202240.8743.8940.2443.5543.55105,703,600
14 Mar 202241.8143.1339.5639.8639.86123,132,600
11 Mar 202246.3446.4742.0942.3442.3498,907,400
10 Mar 202244.9045.6243.1945.1445.14112,787,400
09 Mar 202245.4047.2044.3546.6446.64109,537,100
08 Mar 202242.3946.0040.7742.1342.13177,968,000
07 Mar 202248.0548.5442.6342.7242.72124,876,300
04 Mar 202249.1749.8047.0048.0948.09115,695,500
03 Mar 202253.7553.7849.3750.2450.24111,944,300
02 Mar 202250.6753.0549.4252.4352.43109,747,900
01 Mar 202251.9252.9748.8550.0450.04124,072,500
28 Feb 202250.4653.1949.9252.4652.46121,700,500
25 Feb 202250.0052.0148.2551.9151.91119,186,100
24 Feb 202240.7649.8540.6149.5649.56194,867,400
23 Feb 202250.2450.6344.9745.1445.14130,460,200
22 Feb 202249.0451.5047.2148.8848.88131,438,100
18 Feb 202252.5952.7949.3150.4450.44113,082,700
17 Feb 202255.6456.0551.9752.2152.2178,835,600
16 Feb 202256.2757.8054.7057.2957.2993,090,500
15 Feb 202255.8357.4455.3557.3057.3081,722,300
14 Feb 202252.9054.9751.7053.4353.4395,062,500
11 Feb 202258.7859.5552.5653.2853.28134,255,600
10 Feb 202259.3162.9157.8058.8258.82127,143,300
09 Feb 202261.5663.0860.7663.0063.0075,537,700
08 Feb 202256.8059.8356.2359.3259.3279,296,600
07 Feb 202259.0760.2756.7257.3757.3776,956,100
04 Feb 202256.8760.4155.8958.7058.7096,534,400
03 Feb 202259.3261.0756.1256.7456.74105,575,000
02 Feb 202265.2265.3762.3564.5064.50100,815,200
01 Feb 202262.4263.3559.7363.0163.01101,845,800
31 Jan 202257.0562.0656.2261.8361.83113,751,100
28 Jan 202252.4056.4650.1056.3756.37167,016,200
27 Jan 202255.4056.2451.0451.5651.56161,764,100
26 Jan 202256.9958.8551.3753.1553.15207,838,100
25 Jan 202254.1556.3151.7553.2553.25173,749,000
24 Jan 202253.8557.7548.1757.4957.49255,084,600
21 Jan 202260.6262.0356.5056.6756.67171,027,300
20 Jan 202266.0268.1861.5061.8861.8886,098,500
19 Jan 202267.3668.7164.1664.3764.3791,642,200
18 Jan 202268.4969.7266.0666.6966.6977,660,000
14 Jan 202269.0972.0769.0071.8771.8789,225,800
13 Jan 202277.1377.5570.0270.8070.8086,765,900
13 Jan 20222:1 Stock split
12 Jan 202276.9977.9674.9476.3476.34138,371,200
11 Jan 202271.7175.5170.5275.4875.48154,326,800
10 Jan 202269.1872.4766.0572.3072.30179,217,400
07 Jan 202274.4575.4771.0072.0472.04142,713,400
06 Jan 202273.5176.4072.2174.4774.47154,226,600
05 Jan 202281.1981.8674.5074.6874.68133,245,200
04 Jan 202285.9285.9480.1982.2482.24106,648,200
03 Jan 202283.9285.7282.5685.5785.5776,505,200
31 Dec 202184.3285.2082.8683.1783.1760,248,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...