Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
62.53
-0.07 (-0.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
5.012
5.012
4.882
4.931
47,665,872
-0.03(-0.63%)
Nov 27, 2015
4.979
4.998
4.918
4.962
13,953,295
+0.02(+0.36%)
Nov 25, 2015
4.952
4.944
4.944
4.944
28,671,238
+0.01(+0.22%)
Nov 24, 2015
4.853
4.970
4.776
4.933
67,803,568
-0.02(-0.31%)
Nov 23, 2015
4.995
5.052
4.885
4.949
57,813,132
-0.04(-0.81%)
Nov 20, 2015
4.960
5.003
4.948
4.989
52,241,788
+0.10(+1.99%)
Nov 19, 2015
4.892
4.960
4.866
4.892
53,192,400
+0.01(+0.15%)
Nov 18, 2015
4.672
4.897
4.659
4.884
100,397,760
+0.26(+5.73%)
Nov 17, 2015
4.632
4.717
4.582
4.619
113,365,240
+0.02(+0.34%)
Nov 16, 2015
4.405
4.611
4.374
4.604
95,008,320
+0.18(+4.17%)
Nov 13, 2015
4.637
4.650
4.412
4.419
101,257,928
-0.28(-5.88%)
Nov 12, 2015
4.774
4.846
4.685
4.696
70,619,944
-0.14(-2.90%)
Nov 11, 2015
4.894
4.964
4.812
4.836
51,609,212
-0.02(-0.44%)
Nov 10, 2015
4.814
4.868
4.771
4.857
50,556,524
-0.03(-0.71%)
Nov 09, 2015
4.996
5.016
4.799
4.892
77,360,784
-0.16(-3.22%)
Nov 06, 2015
5.017
5.071
4.917
5.055
69,785,944
+0.02(+0.33%)
Nov 05, 2015
5.098
5.136
4.965
5.038
72,851,592
-0.04(-0.88%)
Nov 04, 2015
5.131
5.145
5.022
5.083
74,658,920
+0.00(+0.04%)
Nov 03, 2015
5.002
5.139
4.979
5.081
63,289,852
+0.05(+0.95%)
Nov 02, 2015
4.903
5.049
4.876
5.033
56,609,568
+0.17(+3.41%)
Oct 30, 2015
4.941
4.966
4.866
4.867
61,499,632
-0.07(-1.37%)
Oct 29, 2015
4.888
4.958
4.874
4.934
51,018,700
-0.02(-0.37%)
Oct 28, 2015
4.862
4.956
4.742
4.953
106,980,544
+0.11(+2.32%)
Oct 27, 2015
4.770
4.857
4.766
4.840
53,492,436
+0.03(+0.65%)
Oct 26, 2015
4.789
4.835
4.735
4.809
61,405,816
+0.01(+0.30%)
Oct 23, 2015
4.784
4.853
4.712
4.795
104,517,352
+0.37(+8.32%)
Oct 22, 2015
4.283
4.437
4.248
4.427
132,936,032
+0.25(+5.93%)
Oct 21, 2015
4.314
4.326
4.167
4.179
90,373,160
-0.07(-1.61%)
Oct 20, 2015
4.293
4.322
4.207
4.247
74,313,744
-0.07(-1.66%)
Oct 19, 2015
4.223
4.326
4.200
4.319
83,786,368
+0.08(+1.79%)
Oct 16, 2015
4.218
4.251
4.157
4.243
67,937,752
+0.05(+1.24%)
Oct 15, 2015
4.039
4.192
4.025
4.191
109,589,624
+0.20(+4.89%)
Oct 14, 2015
4.014
4.074
3.944
3.995
93,875,440
-0.02(-0.43%)
Oct 13, 2015
4.023
4.148
4.002
4.013
108,861,952
-0.08(-1.96%)
Oct 12, 2015
4.089
4.117
4.044
4.093
78,078,056
+0.03(+0.84%)
Oct 09, 2015
4.015
4.088
3.983
4.059
89,747,664
+0.05(+1.22%)
Oct 08, 2015
3.919
4.031
3.804
4.010
149,407,408
+0.05(+1.22%)
Oct 07, 2015
3.968
3.989
3.814
3.961
129,533,832
+0.06(+1.61%)
Oct 06, 2015
3.926
3.961
3.800
3.899
117,855,624
-0.06(-1.43%)
Oct 05, 2015
3.871
3.980
3.846
3.955
106,459,336
+0.17(+4.56%)
Oct 02, 2015
3.452
3.787
3.417
3.783
162,572,512
+0.19(+5.19%)
Oct 01, 2015
3.569
3.599
3.428
3.596
112,184,664
+0.05(+1.40%)
Sep 30, 2015
3.465
3.563
3.425
3.546
170,960,160
+0.22(+6.62%)
Sep 29, 2015
3.401
3.504
3.251
3.326
187,249,440
-0.05(-1.48%)
Sep 28, 2015
3.644
3.650
3.344
3.376
184,331,936
-0.32(-8.62%)
Sep 25, 2015
3.915
3.921
3.621
3.695
145,371,184
-0.09(-2.43%)
Sep 24, 2015
3.718
3.831
3.620
3.787
150,389,888
-0.04(-1.16%)
Sep 23, 2015
3.852
3.882
3.771
3.831
114,525,984
+0.01(+0.16%)
Sep 22, 2015
3.817
3.860
3.713
3.825
145,350,864
-0.18(-4.41%)
Sep 21, 2015
4.028
4.098
3.895
4.002
102,559,096
+0.03(+0.85%)
Sep 18, 2015
3.953
4.109
3.944
3.968
139,491,120
-0.18(-4.23%)
Sep 17, 2015
4.127
4.326
4.088
4.143
124,078,728
+0.01(+0.28%)
Sep 16, 2015
4.072
4.147
4.027
4.132
71,735,080
+0.07(+1.67%)
Sep 15, 2015
3.956
4.104
3.913
4.064
78,164,552
+0.14(+3.49%)
Sep 14, 2015
4.006
4.008
3.884
3.927
90,429,088
-0.04(-0.89%)
Sep 11, 2015
3.847
3.962
3.813
3.962
97,171,840
+0.06(+1.62%)
Sep 10, 2015
3.763
3.975
3.749
3.899
126,578,128
+0.12(+3.20%)
Sep 09, 2015
4.049
4.049
3.747
3.778
143,329,392
-0.14(-3.48%)
Sep 08, 2015
3.813
3.923
3.768
3.915
115,377,296
+0.31(+8.49%)
Sep 04, 2015
3.583
3.608
3.608
3.608
143,230,800
-0.12(-3.34%)
Sep 03, 2015
3.842
3.916
3.706
3.733
114,318,632
-0.06(-1.65%)
Sep 02, 2015
3.688
3.796
3.567
3.796
92,249,888
+0.29(+8.13%)
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
.