ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 52.92 | 53.85 | 51.20 | 53.51 | 53.51 | 61,914,400 |
| May 01, 2024 | 52.15 | 54.80 | 51.27 | 51.60 | 51.60 | 104,038,400 |
| Apr 30, 2024 | 55.30 | 55.85 | 52.73 | 52.74 | 52.74 | 62,624,300 |
| Apr 29, 2024 | 56.08 | 56.33 | 54.88 | 55.94 | 55.94 | 51,177,500 |
| Apr 26, 2024 | 54.03 | 55.87 | 53.77 | 55.28 | 55.28 | 67,997,300 |
| Apr 25, 2024 | 50.90 | 53.19 | 50.48 | 52.85 | 52.85 | 86,413,600 |
| Apr 24, 2024 | 54.32 | 54.91 | 52.83 | 53.71 | 53.71 | 72,158,400 |
| Apr 23, 2024 | 51.62 | 53.62 | 51.49 | 53.19 | 53.19 | 75,917,500 |
| Apr 22, 2024 | 50.38 | 51.77 | 49.17 | 50.92 | 50.92 | 71,302,400 |
| Apr 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 49.48 | 124,321,200 |
| Apr 18, 2024 | 53.89 | 54.56 | 52.51 | 52.75 | 52.75 | 86,390,800 |
| Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 53.71 | 85,513,200 |
| Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 55.78 | 81,883,100 |
| Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 55.77 | 101,828,100 |
| Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 58.72 | 86,015,900 |
| Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 61.70 | 73,465,600 |
| Apr 10, 2024 | 58.36 | 59.28 | 58.06 | 58.93 | 58.93 | 101,040,300 |
| Apr 09, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60.52 | 60,155,900 |
| Apr 08, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 59.90 | 44,862,700 |
| Apr 05, 2024 | 58.40 | 60.93 | 58.06 | 59.86 | 59.86 | 77,338,300 |
| Apr 04, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 57.82 | 83,760,200 |
| Apr 03, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 60.68 | 55,841,900 |
| Apr 02, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 60.28 | 54,836,400 |
| Apr 01, 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 61.94 | 56,145,300 |
| Mar 28, 2024 | 61.89 | 62.23 | 61.40 | 61.56 | 61.56 | 43,511,700 |
| Mar 27, 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 61.95 | 55,694,300 |
| Mar 26, 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 61.41 | 46,993,000 |
| Mar 25, 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 61.99 | 43,334,700 |
| Mar 22, 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 62.63 | 45,684,300 |
| Mar 21, 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 62.50 | 63,270,900 |
| Mar 20, 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 61.70 | 78,278,000 |
| Mar 20, 2024 | 0.215 Dividend | |||||
| Mar 19, 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59.58 | 59,405,000 |
| Mar 18, 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 59.18 | 64,596,900 |
| Mar 15, 2024 | 58.69 | 58.92 | 57.29 | 57.76 | 57.55 | 70,270,500 |
| Mar 14, 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 59.73 | 81,240,200 |
| Mar 13, 2024 | 61.44 | 61.46 | 59.97 | 60.44 | 60.22 | 71,889,900 |
| Mar 12, 2024 | 60.29 | 62.04 | 58.96 | 61.88 | 61.66 | 85,280,000 |
| Mar 11, 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 59.15 | 73,385,000 |
| Mar 08, 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 59.84 | 147,964,600 |
| Mar 07, 2024 | 61.55 | 63.32 | 60.91 | 62.81 | 62.58 | 71,185,400 |
| Mar 06, 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 59.91 | 90,838,700 |
| Mar 05, 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 58.83 | 96,603,500 |
| Mar 04, 2024 | 63.09 | 63.28 | 62.31 | 62.38 | 62.16 | 60,209,300 |
| Mar 01, 2024 | 60.75 | 63.51 | 60.73 | 63.13 | 62.90 | 70,320,100 |
| Feb 29, 2024 | 60.08 | 60.85 | 58.78 | 60.36 | 60.14 | 68,479,900 |
| Feb 28, 2024 | 59.03 | 59.53 | 58.55 | 58.94 | 58.73 | 61,751,700 |
| Feb 27, 2024 | 59.96 | 60.09 | 58.87 | 59.91 | 59.69 | 54,699,900 |
| Feb 26, 2024 | 59.94 | 60.37 | 59.43 | 59.54 | 59.33 | 54,937,700 |
| Feb 23, 2024 | 60.83 | 61.22 | 59.22 | 59.62 | 59.41 | 70,195,400 |
| Feb 22, 2024 | 58.78 | 60.60 | 58.49 | 60.17 | 59.95 | 89,639,600 |
| Feb 21, 2024 | 54.97 | 55.42 | 53.82 | 55.38 | 55.18 | 77,293,200 |
| Feb 20, 2024 | 56.58 | 57.18 | 54.55 | 56.08 | 55.88 | 81,660,500 |
| Feb 16, 2024 | 59.16 | 59.21 | 57.11 | 57.41 | 57.20 | 75,706,400 |
| Feb 15, 2024 | 58.81 | 59.21 | 57.73 | 59.03 | 58.82 | 65,028,600 |
| Feb 14, 2024 | 57.80 | 58.75 | 56.86 | 58.54 | 58.33 | 78,075,700 |
| Feb 13, 2024 | 56.24 | 57.87 | 55.44 | 56.74 | 56.54 | 94,466,500 |
| Feb 12, 2024 | 60.21 | 61.14 | 59.28 | 59.56 | 59.35 | 58,127,500 |
| Feb 09, 2024 | 59.03 | 60.61 | 58.71 | 60.27 | 60.05 | 55,111,000 |
| Feb 08, 2024 | 58.31 | 58.89 | 58.02 | 58.55 | 58.34 | 49,461,100 |
| Feb 07, 2024 | 57.69 | 58.66 | 57.17 | 58.31 | 58.10 | 65,911,700 |
| Feb 06, 2024 | 57.38 | 57.64 | 55.64 | 56.62 | 56.42 | 70,062,100 |
| Feb 05, 2024 | 57.19 | 57.42 | 55.57 | 56.95 | 56.75 | 69,973,900 |
| Feb 02, 2024 | 55.18 | 57.68 | 54.79 | 57.24 | 57.03 | 99,147,300 |
| Feb 01, 2024 | 53.29 | 54.64 | 52.91 | 54.50 | 54.30 | 81,130,700 |
| Jan 31, 2024 | 54.19 | 54.98 | 52.58 | 52.64 | 52.45 | 101,725,800 |
| Jan 30, 2024 | 56.69 | 56.92 | 55.60 | 55.93 | 55.73 | 59,777,200 |
| Jan 29, 2024 | 55.61 | 57.20 | 55.34 | 57.07 | 56.86 | 57,988,600 |
| Jan 26, 2024 | 55.68 | 56.39 | 55.18 | 55.44 | 55.24 | 64,191,300 |
| Jan 25, 2024 | 57.26 | 57.53 | 55.52 | 56.48 | 56.28 | 75,697,600 |
| Jan 24, 2024 | 56.95 | 57.90 | 56.12 | 56.32 | 56.12 | 89,859,300 |
| Jan 23, 2024 | 55.01 | 55.48 | 54.28 | 55.41 | 55.21 | 56,086,000 |
| Jan 22, 2024 | 55.41 | 55.92 | 54.51 | 54.76 | 54.56 | 74,828,300 |
| Jan 19, 2024 | 52.32 | 54.62 | 52.10 | 54.54 | 54.34 | 92,896,900 |
| Jan 18, 2024 | 50.59 | 51.72 | 50.11 | 51.56 | 51.37 | 91,070,400 |
| Jan 17, 2024 | 49.07 | 49.59 | 47.87 | 49.44 | 49.26 | 83,277,300 |
| Jan 16, 2024 | 49.88 | 50.91 | 49.33 | 50.31 | 50.13 | 72,937,000 |
| Jan 12, 2024 | 50.67 | 50.98 | 49.84 | 50.34 | 50.16 | 63,970,500 |
| Jan 11, 2024 | 50.45 | 50.97 | 48.40 | 50.28 | 50.10 | 95,114,200 |
| Jan 10, 2024 | 49.17 | 50.41 | 48.84 | 50.04 | 49.86 | 73,810,500 |
| Jan 09, 2024 | 47.66 | 49.41 | 47.61 | 49.07 | 48.89 | 74,215,800 |
| Jan 08, 2024 | 46.39 | 48.90 | 46.33 | 48.75 | 48.57 | 67,687,100 |
| Jan 05, 2024 | 45.86 | 46.92 | 45.47 | 45.98 | 45.81 | 85,039,900 |
| Jan 04, 2024 | 45.87 | 46.97 | 45.73 | 45.81 | 45.65 | 71,867,700 |
| Jan 03, 2024 | 47.17 | 47.54 | 46.43 | 46.59 | 46.42 | 83,906,100 |
| Jan 02, 2024 | 49.35 | 49.43 | 47.27 | 48.13 | 47.96 | 88,135,300 |
| Dec 29, 2023 | 51.38 | 51.52 | 50.00 | 50.70 | 50.52 | 66,986,200 |
| Dec 28, 2023 | 51.92 | 52.01 | 51.27 | 51.41 | 51.23 | 42,884,100 |
| Dec 27, 2023 | 51.35 | 51.66 | 51.02 | 51.54 | 51.35 | 55,747,800 |
| Dec 26, 2023 | 50.64 | 51.51 | 50.62 | 51.27 | 51.09 | 43,685,600 |
| Dec 22, 2023 | 50.60 | 50.94 | 49.64 | 50.35 | 50.17 | 66,114,200 |
| Dec 21, 2023 | 49.89 | 50.27 | 48.94 | 50.15 | 49.97 | 74,544,700 |
| Dec 20, 2023 | 50.48 | 51.27 | 48.46 | 48.54 | 48.37 | 88,082,500 |
| Dec 20, 2023 | 0.223 Dividend | |||||
| Dec 19, 2023 | 50.42 | 51.06 | 50.36 | 51.02 | 50.61 | 60,174,800 |
| Dec 18, 2023 | 49.49 | 50.60 | 49.37 | 50.27 | 49.87 | 58,218,000 |
| Dec 15, 2023 | 48.94 | 49.79 | 48.70 | 49.24 | 48.85 | 78,130,400 |
| Dec 14, 2023 | 49.25 | 49.73 | 47.55 | 48.66 | 48.27 | 101,348,900 |
| Dec 13, 2023 | 47.38 | 49.07 | 47.10 | 48.74 | 48.35 | 115,040,700 |
| Dec 12, 2023 | 45.98 | 47.10 | 45.57 | 47.08 | 46.71 | 71,449,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.