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 (%)
Aug 31, 2011
0.7111
0.7277
0.6840
0.7023
131,401,968
+0.00(+0.58%)
Aug 30, 2011
0.6769
0.7104
0.6658
0.6982
117,307,616
+0.01(+2.04%)
Aug 29, 2011
0.6505
0.6866
0.6505
0.6843
116,037,392
+0.05(+8.51%)
Aug 26, 2011
0.5828
0.6378
0.5648
0.6306
114,131,024
+0.04(+7.22%)
Aug 25, 2011
0.6165
0.6252
0.5816
0.5881
78,141,224
-0.03(-4.80%)
Aug 24, 2011
0.6004
0.6212
0.5842
0.6178
101,027,584
+0.01(+2.36%)
Aug 23, 2011
0.5486
0.6040
0.5423
0.6036
146,529,248
+0.07(+12.38%)
Aug 22, 2011
0.5697
0.5709
0.5327
0.5371
110,937,800
+0.00(+0.90%)
Aug 19, 2011
0.5447
0.5857
0.5306
0.5323
147,226,096
-0.03(-5.61%)
Aug 18, 2011
0.6058
0.6060
0.5457
0.5639
168,362,112
-0.10(-14.50%)
Aug 17, 2011
0.6745
0.6906
0.6391
0.6596
108,747,400
-0.01(-1.62%)
Aug 16, 2011
0.6694
0.6883
0.6442
0.6704
77,191,136
-0.02(-2.57%)
Aug 15, 2011
0.6679
0.6883
0.6588
0.6881
77,623,928
+0.03(+4.31%)
Aug 12, 2011
0.6579
0.6714
0.6350
0.6597
128,318,744
+0.02(+2.54%)
Aug 11, 2011
0.5923
0.6628
0.5851
0.6433
146,725,232
+0.07(+12.84%)
Aug 10, 2011
0.6031
0.6312
0.5668
0.5701
165,795,792
-0.08(-11.79%)
Aug 09, 2011
0.6196
0.6484
0.5447
0.6464
218,465,648
+0.08(+13.70%)
Aug 08, 2011
0.6289
0.6631
0.5672
0.5685
196,857,888
-0.12(-17.57%)
Aug 05, 2011
0.7286
0.7376
0.6319
0.6897
162,939,344
-0.02(-2.21%)
Aug 04, 2011
0.7827
0.7865
0.7050
0.7052
149,672,384
-0.11(-13.61%)
Aug 03, 2011
0.7977
0.8204
0.7568
0.8163
89,966,968
+0.02(+2.59%)
Aug 02, 2011
0.8479
0.8595
0.7923
0.7957
90,688,800
-0.07(-7.59%)
Aug 01, 2011
0.9044
0.9091
0.8294
0.8610
101,146,136
-0.01(-1.35%)
Jul 29, 2011
0.8597
0.9000
0.8474
0.8728
76,770,456
-0.01(-0.97%)
Jul 28, 2011
0.8783
0.9142
0.8679
0.8814
63,221,536
+0.00(+0.53%)
Jul 27, 2011
0.9314
0.9331
0.8701
0.8767
73,792,008
-0.07(-7.59%)
Jul 26, 2011
0.9403
0.9601
0.9358
0.9486
52,955,856
+0.01(+0.55%)
Jul 25, 2011
0.9256
0.9585
0.9210
0.9435
41,041,276
-0.01(-0.59%)
Jul 22, 2011
0.9375
0.9527
0.9170
0.9491
47,058,480
+0.03(+3.11%)
Jul 21, 2011
0.9049
0.9351
0.8904
0.9205
67,230,744
+0.02(+2.03%)
Jul 20, 2011
0.9295
0.9300
0.8985
0.9022
54,866,648
-0.01(-1.40%)
Jul 19, 2011
0.8804
0.9163
0.8802
0.9150
73,827,032
+0.06(+7.05%)
Jul 18, 2011
0.8560
0.8658
0.8304
0.8547
43,360,456
-0.01(-1.65%)
Jul 15, 2011
0.8646
0.8691
0.8467
0.8691
49,389,468
+0.03(+3.98%)
Jul 14, 2011
0.8732
0.8844
0.8260
0.8358
63,244,360
-0.03(-3.44%)
Jul 13, 2011
0.8732
0.8916
0.8565
0.8656
58,813,976
+0.01(+1.33%)
Jul 12, 2011
0.8743
0.8800
0.8530
0.8542
51,562,848
-0.02(-2.44%)
Jul 11, 2011
0.8969
0.9100
0.8658
0.8756
69,386,512
-0.05(-5.36%)
Jul 08, 2011
0.9092
0.9255
0.8944
0.9252
74,826,304
-0.01(-0.83%)
Jul 07, 2011
0.9163
0.9407
0.9131
0.9329
54,873,240
+0.04(+4.05%)
Jul 06, 2011
0.8849
0.9004
0.8762
0.8966
40,901,080
+0.01(+1.07%)
Jul 05, 2011
0.8775
0.8900
0.8719
0.8871
37,549,856
+0.01(+1.44%)
Jul 01, 2011
0.8386
0.8778
0.8313
0.8745
39,306,880
+0.04(+4.63%)
Jun 30, 2011
0.8137
0.8383
0.8122
0.8358
46,337,036
+0.03(+3.80%)
Jun 29, 2011
0.8023
0.8091
0.7877
0.8052
35,051,320
+0.01(+1.25%)
Jun 28, 2011
0.7666
0.7957
0.7637
0.7953
29,548,166
+0.03(+4.49%)
Jun 27, 2011
0.7293
0.7711
0.7251
0.7611
38,069,616
+0.04(+4.86%)
Jun 24, 2011
0.7548
0.7571
0.7223
0.7258
48,187,820
-0.04(-5.27%)
Jun 23, 2011
0.7211
0.7672
0.7144
0.7662
59,357,344
+0.02(+2.77%)
Jun 22, 2011
0.7526
0.7658
0.7450
0.7456
31,859,774
-0.02(-2.25%)
Jun 21, 2011
0.7243
0.7642
0.7147
0.7627
38,061,056
+0.05(+6.67%)
Jun 20, 2011
0.7166
0.7223
0.6988
0.7151
24,233,810
+0.01(+1.33%)
Jun 17, 2011
0.7311
0.7339
0.6995
0.7057
46,099,440
-0.01(-0.74%)
Jun 16, 2011
0.7215
0.7283
0.6933
0.7110
43,642,324
-0.01(-1.40%)
Jun 15, 2011
0.7421
0.7553
0.7161
0.7211
45,769,464
-0.04(-5.46%)
Jun 14, 2011
0.7520
0.7691
0.7518
0.7627
29,980,560
+0.03(+3.72%)
Jun 13, 2011
0.7380
0.7467
0.7280
0.7354
30,221,698
+0.00(+0.07%)
Jun 10, 2011
0.7598
0.7650
0.7338
0.7349
28,540,626
-0.04(-4.59%)
Jun 09, 2011
0.7672
0.7812
0.7601
0.7703
22,572,514
+0.00(+0.44%)
Jun 08, 2011
0.7784
0.7825
0.7603
0.7669
47,908,312
-0.02(-2.15%)
Jun 07, 2011
0.7944
0.8036
0.7823
0.7838
28,694,890
-0.00(-0.58%)
Jun 06, 2011
0.8114
0.8144
0.7874
0.7883
27,414,828
-0.02(-2.42%)
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
.