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
)
58.56
+1.86 (+3.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 6, 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 (%)
Apr 30, 2012
1.178
1.185
1.161
1.164
49,275,248
-0.02(-2.08%)
Apr 27, 2012
1.183
1.201
1.165
1.188
53,763,580
+0.02(+1.71%)
Apr 26, 2012
1.146
1.176
1.143
1.168
73,005,728
+0.02(+1.79%)
Apr 25, 2012
1.129
1.150
1.124
1.148
78,088,296
+0.08(+7.94%)
Apr 24, 2012
1.076
1.088
1.050
1.063
66,450,960
-0.02(-1.77%)
Apr 23, 2012
1.082
1.086
1.052
1.083
71,808,896
-0.03(-2.52%)
Apr 20, 2012
1.139
1.154
1.107
1.110
87,633,320
-0.01(-1.08%)
Apr 19, 2012
1.148
1.189
1.108
1.123
102,069,656
-0.04(-3.23%)
Apr 18, 2012
1.158
1.180
1.149
1.160
65,687,996
-0.01(-0.73%)
Apr 17, 2012
1.117
1.179
1.111
1.169
96,918,616
+0.07(+5.90%)
Apr 16, 2012
1.158
1.159
1.092
1.104
102,727,640
-0.04(-3.15%)
Apr 13, 2012
1.181
1.182
1.139
1.139
93,932,784
-0.05(-4.52%)
Apr 12, 2012
1.161
1.198
1.158
1.193
91,357,712
+0.04(+3.35%)
Apr 11, 2012
1.170
1.178
1.146
1.155
86,493,160
+0.02(+1.45%)
Apr 10, 2012
1.194
1.208
1.127
1.138
150,321,120
-0.06(-4.83%)
Apr 09, 2012
1.178
1.211
1.172
1.196
73,732,088
-0.03(-2.30%)
Apr 05, 2012
1.196
1.227
1.192
1.224
79,244,888
+0.02(+1.83%)
Apr 04, 2012
1.224
1.227
1.181
1.202
105,115,104
-0.05(-4.08%)
Apr 03, 2012
1.259
1.270
1.232
1.253
85,827,304
+0.00(+0.01%)
Apr 02, 2012
1.213
1.259
1.206
1.253
64,233,896
+0.04(+3.05%)
Mar 30, 2012
1.240
1.241
1.202
1.216
64,751,784
-0.01(-0.70%)
Mar 29, 2012
1.220
1.237
1.197
1.225
88,252,544
-0.01(-1.03%)
Mar 28, 2012
1.254
1.269
1.215
1.237
97,540,984
-0.01(-1.17%)
Mar 27, 2012
1.248
1.268
1.248
1.252
91,845,096
+0.00(+0.38%)
Mar 26, 2012
1.207
1.247
1.206
1.247
81,236,456
+0.06(+5.22%)
Mar 23, 2012
1.192
1.192
1.165
1.185
80,695,248
-0.00(-0.14%)
Mar 22, 2012
1.173
1.195
1.172
1.187
109,152,936
-0.01(-0.60%)
Mar 21, 2012
1.196
1.214
1.190
1.194
80,223,504
-0.00(-0.03%)
Mar 20, 2012
1.170
1.198
1.160
1.195
94,485,504
+0.01(+0.55%)
Mar 19, 2012
1.168
1.196
1.160
1.188
98,359,824
+0.03(+2.18%)
Mar 16, 2012
1.171
1.171
1.155
1.163
70,860,192
-0.00(-0.22%)
Mar 15, 2012
1.166
1.172
1.149
1.165
100,792,640
+0.01(+0.76%)
Mar 14, 2012
1.147
1.168
1.135
1.156
124,538,960
+0.01(+1.12%)
Mar 13, 2012
1.102
1.144
1.094
1.144
98,107,080
+0.06(+5.63%)
Mar 12, 2012
1.080
1.086
1.067
1.083
77,619,696
+0.00(+0.16%)
Mar 09, 2012
1.074
1.087
1.072
1.081
79,387,736
+0.01(+1.21%)
Mar 08, 2012
1.053
1.077
1.047
1.068
63,922,612
+0.03(+3.17%)
Mar 07, 2012
1.026
1.042
1.022
1.035
95,940,288
+0.02(+2.27%)
Mar 06, 2012
1.013
1.018
0.9955
1.012
110,389,712
-0.03(-2.87%)
Mar 05, 2012
1.074
1.078
1.032
1.042
125,254,896
-0.03(-3.12%)
Mar 02, 2012
1.075
1.086
1.066
1.076
85,204,344
-0.00(-0.30%)
Mar 01, 2012
1.066
1.081
1.056
1.079
120,084,872
+0.03(+2.43%)
Feb 29, 2012
1.071
1.080
1.043
1.053
136,347,088
-0.01(-1.31%)
Feb 28, 2012
1.038
1.067
1.035
1.067
98,366,912
+0.03(+2.99%)
Feb 27, 2012
1.014
1.046
1.002
1.036
94,697,712
+0.00(+0.48%)
Feb 24, 2012
1.030
1.037
1.024
1.031
68,967,104
+0.01(+0.98%)
Feb 23, 2012
1.006
1.024
0.9910
1.021
107,627,408
+0.02(+1.90%)
Feb 22, 2012
1.010
1.018
0.9974
1.002
64,241,372
-0.01(-1.32%)
Feb 21, 2012
1.011
1.029
0.9965
1.016
84,217,168
+0.01(+0.85%)
Feb 17, 2012
1.017
1.019
0.9941
1.007
82,991,904
-0.01(-0.85%)
Feb 16, 2012
0.9780
1.020
0.9700
1.016
129,199,464
+0.04(+4.18%)
Feb 15, 2012
1.012
1.028
0.9718
0.9751
196,679,808
-0.02(-2.23%)
Feb 14, 2012
0.9831
0.9973
0.9731
0.9973
88,944,272
+0.01(+0.87%)
Feb 13, 2012
0.9843
0.9932
0.9718
0.9887
81,486,248
+0.03(+2.70%)
Feb 10, 2012
0.9630
0.9709
0.9528
0.9628
99,819,440
-0.02(-2.14%)
Feb 09, 2012
0.9729
0.9870
0.9566
0.9838
78,157,848
+0.02(+2.22%)
Feb 08, 2012
0.9481
0.9625
0.9379
0.9625
79,346,712
+0.02(+1.66%)
Feb 07, 2012
0.9402
0.9532
0.9274
0.9467
66,696,816
+0.00(+0.43%)
Feb 06, 2012
0.9329
0.9427
0.9264
0.9426
67,037,516
-0.00(-0.10%)
Feb 03, 2012
0.9326
0.9468
0.9277
0.9436
79,507,176
+0.04(+3.98%)
Feb 02, 2012
0.9071
0.9156
0.8963
0.9075
74,248,504
+0.01(+1.03%)
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
.