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
)
66.06
+0.71 (+1.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 28, 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 28, 2017
7.805
7.814
7.716
7.755
35,085,080
+0.04(+0.57%)
Apr 27, 2017
7.635
7.712
7.617
7.711
29,485,524
+0.13(+1.75%)
Apr 26, 2017
7.619
7.674
7.562
7.579
44,745,188
-0.03(-0.44%)
Apr 25, 2017
7.521
7.649
7.504
7.612
32,791,172
+0.17(+2.22%)
Apr 24, 2017
7.423
7.468
7.391
7.447
30,744,494
+0.26(+3.63%)
Apr 21, 2017
7.212
7.221
7.136
7.186
27,671,542
-0.00(-0.05%)
Apr 20, 2017
7.104
7.240
7.072
7.189
42,239,024
+0.17(+2.42%)
Apr 19, 2017
7.075
7.144
6.990
7.019
29,458,614
+0.02(+0.35%)
Apr 18, 2017
6.950
7.051
6.937
6.994
25,979,946
-0.02(-0.29%)
Apr 17, 2017
6.910
7.024
6.902
7.015
18,567,098
+0.16(+2.37%)
Apr 13, 2017
6.907
7.026
6.848
6.852
31,433,260
-0.08(-1.18%)
Apr 12, 2017
7.019
7.033
6.913
6.934
34,871,952
-0.09(-1.32%)
Apr 11, 2017
7.089
7.125
6.868
7.027
43,710,472
-0.09(-1.26%)
Apr 10, 2017
7.133
7.202
7.055
7.116
24,773,638
+0.01(+0.11%)
Apr 07, 2017
7.112
7.173
7.033
7.108
21,294,750
-0.01(-0.11%)
Apr 06, 2017
7.135
7.176
7.065
7.116
31,570,876
+0.01(+0.08%)
Apr 05, 2017
7.228
7.352
7.069
7.111
37,530,592
-0.08(-1.14%)
Apr 04, 2017
7.098
7.199
7.093
7.193
16,586,404
+0.03(+0.45%)
Apr 03, 2017
7.197
7.247
7.046
7.160
33,047,314
-0.02(-0.22%)
Mar 31, 2017
7.161
7.234
7.138
7.176
27,733,202
-0.02(-0.24%)
Mar 30, 2017
7.155
7.217
7.131
7.193
27,104,694
+0.04(+0.50%)
Mar 29, 2017
7.070
7.167
7.054
7.157
24,659,846
+0.09(+1.32%)
Mar 28, 2017
6.933
7.124
6.890
7.064
43,004,360
+0.13(+1.88%)
Mar 27, 2017
6.756
6.969
6.706
6.933
38,523,700
+0.04(+0.53%)
Mar 24, 2017
6.925
7.005
6.824
6.897
26,473,408
+0.04(+0.55%)
Mar 23, 2017
6.890
6.944
6.827
6.859
30,248,156
-0.06(-0.80%)
Mar 22, 2017
6.785
6.933
6.754
6.915
36,482,772
+0.13(+1.97%)
Mar 21, 2017
7.177
7.199
6.765
6.781
47,872,768
-0.32(-4.46%)
Mar 20, 2017
7.077
7.148
7.045
7.098
18,800,508
+0.02(+0.30%)
Mar 17, 2017
7.110
7.138
7.073
7.077
18,091,226
-0.02(-0.24%)
Mar 16, 2017
7.147
7.147
7.042
7.094
19,875,250
-0.00(-0.06%)
Mar 15, 2017
7.024
7.152
6.951
7.098
32,669,550
+0.12(+1.75%)
Mar 14, 2017
6.980
6.990
6.892
6.976
27,157,086
-0.05(-0.74%)
Mar 13, 2017
6.981
7.034
6.974
7.028
17,290,044
+0.04(+0.58%)
Mar 10, 2017
7.000
7.025
6.908
6.987
26,355,706
+0.08(+1.09%)
Mar 09, 2017
6.889
6.937
6.798
6.911
22,382,864
+0.02(+0.31%)
Mar 08, 2017
6.872
6.957
6.849
6.890
19,766,104
+0.03(+0.51%)
Mar 07, 2017
6.846
6.947
6.823
6.855
18,102,192
-0.03(-0.50%)
Mar 06, 2017
6.863
6.928
6.810
6.890
19,667,604
-0.05(-0.69%)
Mar 03, 2017
6.885
6.947
6.833
6.938
17,745,816
+0.04(+0.52%)
Mar 02, 2017
7.009
7.009
6.879
6.902
21,961,082
-0.11(-1.58%)
Mar 01, 2017
6.911
7.045
6.879
7.012
32,389,070
+0.22(+3.23%)
Feb 28, 2017
6.847
6.854
6.731
6.793
21,045,112
-0.05(-0.78%)
Feb 27, 2017
6.790
6.850
6.753
6.846
26,776,986
+0.02(+0.30%)
Feb 24, 2017
6.692
6.826
6.687
6.826
25,984,434
+0.04(+0.54%)
Feb 23, 2017
6.894
6.894
6.705
6.789
31,999,776
-0.07(-1.08%)
Feb 22, 2017
6.842
6.881
6.806
6.863
21,963,306
+0.00(+0.01%)
Feb 21, 2017
6.802
6.872
6.787
6.863
34,044,192
+0.11(+1.59%)
Feb 17, 2017
6.755
6.755
6.755
0
+0.08(+1.26%)
Feb 16, 2017
6.693
6.733
6.623
6.671
32,545,148
-0.01(-0.09%)
Feb 15, 2017
6.556
6.690
6.541
6.677
37,597,084
+0.11(+1.72%)
Feb 14, 2017
6.507
6.567
6.446
6.564
32,065,270
+0.06(+0.94%)
Feb 13, 2017
6.451
6.527
6.441
6.503
21,919,200
+0.11(+1.76%)
Feb 10, 2017
6.372
6.418
6.340
6.391
24,519,624
+0.06(+0.99%)
Feb 09, 2017
6.280
6.372
6.270
6.328
26,080,710
+0.07(+1.04%)
Feb 08, 2017
6.206
6.288
6.172
6.263
18,903,792
+0.03(+0.56%)
Feb 07, 2017
6.197
6.271
6.188
6.228
23,749,076
+0.06(+1.03%)
Feb 06, 2017
6.112
6.168
6.096
6.165
21,261,608
+0.02(+0.37%)
Feb 03, 2017
6.113
6.161
6.095
6.142
24,683,018
+0.05(+0.87%)
Feb 02, 2017
6.074
6.146
6.023
6.089
29,618,136
-0.02(-0.25%)
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
.