Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro QQQ 3X ETF (NQ: TQQQ )

62.94 -0.14 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.045 1.057 1.036 1.040 68,021,000 +0.00(+0.06%)
Jul 30, 2012 1.051 1.064 1.030 1.039 93,888,664 -0.01(-0.60%)
Jul 27, 2012 0.9945 1.048 0.9859 1.045 139,031,472 +0.07(+7.57%)
Jul 26, 2012 0.9772 0.9900 0.9561 0.9717 118,363,064 +0.04(+3.91%)
Jul 25, 2012 0.9345 0.9550 0.9193 0.9351 100,073,312 -0.02(-2.23%)
Jul 24, 2012 0.9843 0.9882 0.9374 0.9565 128,413,240 -0.02(-2.28%)
Jul 23, 2012 0.9567 0.9896 0.9343 0.9788 112,749,184 -0.04(-3.70%)
Jul 20, 2012 1.058 1.058 1.014 1.016 84,574,640 -0.04(-3.85%)
Jul 19, 2012 1.046 1.067 1.040 1.057 110,229,688 +0.03(+3.26%)
Jul 18, 2012 0.9776 1.033 0.9774 1.024 96,044,680 +0.04(+4.06%)
Jul 17, 2012 0.9866 0.9937 0.9424 0.9838 88,902,064 +0.01(+1.54%)
Jul 16, 2012 0.9709 0.9833 0.9575 0.9689 55,718,056 -0.01(-0.75%)
Jul 13, 2012 0.9426 0.9835 0.9408 0.9762 72,311,640 +0.04(+4.35%)
Jul 12, 2012 0.9398 0.9463 0.9089 0.9355 110,340,176 -0.03(-2.89%)
Jul 11, 2012 0.9750 0.9823 0.9380 0.9634 113,272,184 -0.01(-1.37%)
Jul 10, 2012 1.024 1.032 0.9666 0.9768 88,471,792 -0.03(-3.07%)
Jul 09, 2012 1.010 1.020 0.9931 1.008 49,239,780 -0.00(-0.34%)
Jul 06, 2012 1.039 1.040 0.9914 1.011 74,486,000 -0.04(-3.94%)
Jul 05, 2012 1.048 1.068 1.031 1.053 60,720,292 +0.00(+0.35%)
Jul 03, 2012 1.026 1.051 1.022 1.049 47,661,224 +0.02(+2.38%)
Jul 02, 2012 1.019 1.027 1.002 1.025 64,104,424 +0.01(+0.80%)
Jun 29, 2012 0.9819 1.016 0.9727 1.016 126,326,784 +0.09(+9.77%)
Jun 28, 2012 0.9384 0.9408 0.8985 0.9260 107,188,328 -0.03(-3.60%)
Jun 27, 2012 0.9540 0.9729 0.9512 0.9605 59,944,692 +0.02(+1.82%)
Jun 26, 2012 0.9347 0.9512 0.9225 0.9433 70,038,056 +0.02(+1.94%)
Jun 25, 2012 0.9585 0.9595 0.9178 0.9253 68,740,728 -0.06(-5.93%)
Jun 22, 2012 0.9618 0.9870 0.9553 0.9837 71,908,904 +0.03(+3.11%)
Jun 21, 2012 1.027 1.031 0.9500 0.9540 79,827,168 -0.08(-7.49%)
Jun 20, 2012 1.033 1.043 1.006 1.031 99,613,816 +0.00(+0.36%)
Jun 19, 2012 1.012 1.040 1.010 1.028 83,275,840 +0.03(+3.29%)
Jun 18, 2012 0.9591 1.004 0.9532 0.9949 90,526,768 +0.03(+2.58%)
Jun 15, 2012 0.9418 0.9731 0.9412 0.9699 86,716,288 +0.03(+3.69%)
Jun 14, 2012 0.9239 0.9453 0.9093 0.9353 67,319,040 +0.01(+1.12%)
Jun 13, 2012 0.9361 0.9573 0.9146 0.9250 49,702,820 -0.02(-1.96%)
Jun 12, 2012 0.9221 0.9451 0.9056 0.9435 69,145,224 +0.03(+3.16%)
Jun 11, 2012 0.9805 0.9831 0.9093 0.9146 93,012,072 -0.05(-4.78%)
Jun 08, 2012 0.9272 0.9632 0.9185 0.9605 64,851,348 +0.03(+2.94%)
Jun 07, 2012 0.9719 0.9729 0.9298 0.9331 87,829,496 -0.01(-1.12%)
Jun 06, 2012 0.9038 0.9457 0.9006 0.9437 87,954,488 +0.06(+6.84%)
Jun 05, 2012 0.8634 0.8880 0.8621 0.8833 100,091,464 +0.01(+1.38%)
Jun 04, 2012 0.8605 0.8762 0.8373 0.8713 117,006,712 +0.02(+2.14%)
Jun 01, 2012 0.8778 0.8937 0.8522 0.8530 114,948,680 -0.07(-7.86%)
May 31, 2012 0.9359 0.9428 0.9056 0.9258 85,099,168 -0.01(-1.43%)
May 30, 2012 0.9372 0.9494 0.9215 0.9392 63,851,824 -0.02(-2.43%)
May 29, 2012 0.9544 0.9766 0.9382 0.9625 72,435,104 +0.03(+3.72%)
May 25, 2012 0.9349 0.9394 0.9199 0.9280 32,047,440 -0.01(-0.57%)
May 24, 2012 0.9554 0.9577 0.9107 0.9333 79,300,816 -0.02(-1.80%)
May 23, 2012 0.9217 0.9577 0.8971 0.9504 82,858,296 +0.01(+0.56%)
May 22, 2012 0.9557 0.9683 0.9241 0.9451 98,956,272 -0.00(-0.36%)
May 21, 2012 0.8800 0.9508 0.8772 0.9485 105,744,656 +0.07(+8.41%)
May 18, 2012 0.9201 0.9262 0.8727 0.8749 144,456,560 -0.04(-4.01%)
May 17, 2012 0.9729 0.9772 0.9111 0.9115 133,470,080 -0.06(-6.15%)
May 16, 2012 1.003 1.012 0.9662 0.9713 76,133,424 -0.02(-2.17%)
May 15, 2012 1.013 1.035 0.9872 0.9929 77,515,808 -0.01(-0.87%)
May 14, 2012 1.005 1.026 0.9975 1.002 84,237,184 -0.03(-2.76%)
May 11, 2012 1.019 1.064 1.018 1.030 49,279,920 -0.00(-0.10%)
May 10, 2012 1.052 1.053 1.020 1.031 832,438,592 -0.01(-1.02%)
May 09, 2012 1.012 1.055 0.9982 1.042 138,108,256 -0.01(-0.55%)
May 08, 2012 1.039 1.058 0.9966 1.048 141,663,216 -0.01(-1.10%)
May 07, 2012 1.038 1.075 1.036 1.059 108,158,680 +0.00(+0.14%)
May 04, 2012 1.110 1.116 1.057 1.058 93,467,432 -0.08(-7.34%)
May 03, 2012 1.182 1.184 1.133 1.141 51,534,712 -0.04(-3.11%)
May 02, 2012 1.151 1.182 1.145 1.178 39,544,572 +0.01(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.