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
)
65.35
+1.78 (+2.80%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Sep 28, 2012
1.249
1.261
1.228
1.233
81,016,864
-0.03(-2.40%)
Sep 27, 2012
1.221
1.271
1.215
1.263
93,896,824
+0.05(+4.24%)
Sep 26, 2012
1.237
1.240
1.194
1.212
125,387,224
-0.03(-2.63%)
Sep 25, 2012
1.308
1.316
1.241
1.244
78,472,480
-0.05(-4.01%)
Sep 24, 2012
1.288
1.304
1.280
1.296
71,669,048
-0.02(-1.85%)
Sep 21, 2012
1.340
1.343
1.317
1.321
74,326,128
+0.00(+0.00%)
Sep 20, 2012
1.304
1.323
1.294
1.321
74,240,288
-0.00(-0.23%)
Sep 19, 2012
1.316
1.334
1.305
1.324
70,464,888
+0.01(+0.67%)
Sep 18, 2012
1.303
1.318
1.303
1.315
51,572,144
+0.00(+0.19%)
Sep 17, 2012
1.314
1.314
1.299
1.313
78,051,992
+0.00(+0.19%)
Sep 14, 2012
1.293
1.325
1.290
1.310
146,816,432
+0.03(+2.56%)
Sep 13, 2012
1.232
1.294
1.227
1.277
119,705,256
+0.05(+3.99%)
Sep 12, 2012
1.230
1.237
1.205
1.228
78,848,552
+0.01(+0.87%)
Sep 11, 2012
1.223
1.237
1.211
1.218
71,885,096
-0.01(-0.43%)
Sep 10, 2012
1.262
1.270
1.220
1.223
77,110,664
-0.05(-3.68%)
Sep 07, 2012
1.269
1.278
1.261
1.270
56,196,396
-0.01(-0.43%)
Sep 06, 2012
1.220
1.278
1.219
1.275
79,233,280
+0.08(+6.61%)
Sep 05, 2012
1.199
1.215
1.188
1.196
51,664,232
-0.01(-0.46%)
Sep 04, 2012
1.200
1.215
1.166
1.202
76,658,392
-0.01(-0.42%)
Aug 31, 2012
1.208
1.220
1.170
1.207
86,499,304
+0.03(+2.13%)
Aug 30, 2012
1.203
1.204
1.176
1.182
63,675,328
-0.04(-3.05%)
Aug 29, 2012
1.220
1.228
1.203
1.219
37,751,836
+0.00(+0.02%)
Aug 27, 2012
1.229
1.233
1.210
1.219
38,623,660
+0.01(+0.49%)
Aug 24, 2012
1.181
1.221
1.176
1.213
53,408,808
+0.02(+1.77%)
Aug 23, 2012
1.205
1.215
1.181
1.192
56,180,948
-0.03(-2.22%)
Aug 22, 2012
1.197
1.228
1.188
1.219
58,286,000
+0.01(+1.08%)
Aug 21, 2012
1.232
1.245
1.191
1.206
111,819,808
-0.01(-1.15%)
Aug 20, 2012
1.213
1.221
1.198
1.220
47,094,488
+0.00(+0.38%)
Aug 17, 2012
1.207
1.215
1.199
1.215
58,246,896
+0.02(+1.37%)
Aug 16, 2012
1.171
1.207
1.166
1.199
71,230,160
+0.04(+3.58%)
Aug 15, 2012
1.146
1.162
1.145
1.157
36,712,076
+0.01(+0.71%)
Aug 14, 2012
1.160
1.167
1.139
1.149
56,439,056
+0.00(+0.14%)
Aug 13, 2012
1.140
1.147
1.121
1.147
36,843,908
+0.01(+0.61%)
Aug 10, 2012
1.126
1.140
1.117
1.140
47,864,776
+0.00(+0.41%)
Aug 09, 2012
1.127
1.141
1.121
1.136
39,707,592
+0.01(+0.85%)
Aug 08, 2012
1.120
1.135
1.115
1.126
44,030,052
-0.00(-0.16%)
Aug 07, 2012
1.117
1.142
1.111
1.128
70,939,440
+0.03(+2.47%)
Aug 06, 2012
1.094
1.115
1.087
1.101
65,390,144
+0.02(+2.25%)
Aug 03, 2012
1.068
1.099
1.057
1.077
100,013,400
+0.06(+5.69%)
Aug 02, 2012
1.005
1.050
0.9964
1.019
84,972,400
-0.01(-1.05%)
Aug 01, 2012
1.061
1.062
1.018
1.029
77,333,304
-0.01(-0.98%)
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%)
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
.