ProShares UltraPro QQQ Historical Stock Prices

(ETF)
TQQQ 
$106.6116
*  
1.4284
1.32%
Get TQQQ Alerts
*Delayed - data as of Jul. 7, 2015 14:12 ET  -  Find a broker to begin trading TQQQ now
Exchange: NASDAQ

Community Rating:
View:    TQQQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12  108.42  108.42  102.41  106.6116 3,883,870
07/06/2015 106.71 109.8499 106 108.04 2,728,722
07/02/2015 109.53 109.8765 107.77 108.96 2,195,641
07/01/2015 109.25 109.94 107.2 108.55 2,940,824
06/30/2015 107.36 108.05 105.19 106.37 3,680,048
06/29/2015 109.18 111.2 104.951 105.17 5,698,483
06/26/2015 115.21 116.05 111.76 113.17 2,746,324
06/25/2015 117.37 117.7286 114.77 115.31 1,773,668
06/24/2015 117.43 118.92 115.962 116.07 1,766,483
06/23/2015 118 118.2 116.39 117.88 2,392,665
06/22/2015 117.59 118.63 116.81 117.59 2,739,868
06/19/2015 116.93 117.24 114.82 114.82 1,760,595
06/18/2015 112.81 117.32 112.74 116.6 3,383,152
06/17/2015 111.55 112.97 109.75 111.87 3,500,722
06/16/2015 108.78 111.51 108.7 110.94 2,102,215
06/15/2015 108.38 109.73 106.48 109.27 4,184,253
06/12/2015 111.83 112.55 110.4314 110.8 2,517,797
06/11/2015 114.28 115.23 113.07 113.69 2,434,647
06/10/2015 109.82 114.12 109.48 113.07 3,218,262
06/09/2015 108.5 109.9 106.27 108.76 3,182,104
06/08/2015 112.53 112.8 108.61 109.3 3,006,409
06/05/2015 113.11 113.91 110.67 112.75 2,886,302
06/04/2015 114.24 116.4157 112.46 113.61 3,830,860
06/03/2015 116.77 117.48 115.34 116.14 2,437,096
06/02/2015 114.97 116.85 113.2701 115.13 2,737,507
06/01/2015 116.99 117.19 113.44 116.19 2,856,651
05/29/2015 116.96 117.47 114.32 115.18 2,209,272
05/28/2015 117.31 118.14 116.13 117.16 1,886,288
05/27/2015 113.59 118.38 112.89 118.03 2,796,295
05/26/2015 115.82 116.3 111.22 112.61 2,921,440
05/22/2015 116.57 117.87 116.34 116.65 1,662,008
05/21/2015 114.6 117.41 114.08 116.97 1,920,138
05/20/2015 115.23 117.23 113.37 115.16 2,313,563
05/19/2015 115.75 116.24 114.43 114.97 2,053,559
05/18/2015 113.34 116.012 113.06 115.3 2,301,087
05/15/2015 114.81 115.22 113.04 113.9 3,050,982
05/14/2015 111.81 114.14 110.5604 113.91 3,681,959
05/13/2015 109.93 111.56 108.63 109.08 2,752,820
05/12/2015 107.97 110.11 105.51 108.52 3,962,035
05/11/2015 111.47 112.1599 109.72 109.94 2,891,545
05/08/2015 110.56 111.95 110.06 111.16 3,714,961
05/07/2015 105.31 108.12 105.04 107.23 3,511,761
05/06/2015 108.17 109.1 103.21 105.42 4,441,376
05/05/2015 111.81 112.43 107.45 107.72 5,792,471
05/04/2015 113.61 115.23 112.95 113.08 2,744,594
05/01/2015 109.54 112.78 109.5 112.68 3,956,382
04/30/2015 111.75 113.15 106.61 108.3 6,386,248
04/29/2015 113.91 115.9399 111.81 113.64 4,030,375
04/28/2015 116.84 117.5 112.95 115.85 3,575,280
04/27/2015 118.8 119.43 115.83 116.61 3,353,451
04/24/2015 116.42 117.93 115.919 117.36 2,966,324
04/23/2015 110.54 114.38 110.43 112.94 2,722,706
04/22/2015 110.67 112.15 108.57 111.6 2,535,404
04/21/2015 110.36 110.88 109.46 109.82 2,652,323
04/20/2015 105.39 108.99 105.22 108.43 2,960,312
04/17/2015 105.78 106.6686 102.42 103.79 3,878,996
04/16/2015 108.52 109.46 108.01 108.88 1,888,605
04/15/2015 108.28 110.04 107.8 109.26 1,985,599
04/14/2015 108.05 108.8603 105.53 107.36 3,518,095
04/13/2015 109.39 111.02 107.91 108.29 2,386,590
04/10/2015 107.79 109.14 106.99 109.1 2,361,387
04/09/2015 105.74 107.89 104.59 107.81 2,307,381
04/08/2015 103.46 106.25 103.42 105.84 3,518,521
04/07/2015 103.73 106 103.37 103.38 2,383,556
04/06/2015 99.59 104.7399 99.1749 103.86 3,141,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?