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
)
62.94
-0.14 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 27, 2013
1.821
1.853
1.811
1.843
0
-0.01(-0.47%)
Sep 26, 2013
1.832
1.863
1.828
1.852
45,592,868
+0.04(+2.29%)
Sep 25, 2013
1.830
1.839
1.798
1.810
0
-0.02(-0.95%)
Sep 24, 2013
1.840
1.857
1.809
1.828
0
+0.00(+0.02%)
Sep 23, 2013
1.863
1.868
1.801
1.827
68,488,616
-0.01(-0.56%)
Sep 20, 2013
1.872
1.877
1.835
1.838
0
-0.02(-1.09%)
Sep 19, 2013
1.861
1.871
1.849
1.858
36,552,008
+0.01(+0.62%)
Sep 18, 2013
1.789
1.855
1.778
1.846
65,234,256
+0.07(+3.68%)
Sep 17, 2013
1.756
1.787
1.756
1.781
34,300,756
+0.03(+2.00%)
Sep 16, 2013
1.801
1.777
1.734
1.746
67,953,120
-0.01(-0.84%)
Sep 13, 2013
1.764
1.767
1.733
1.761
0
+0.01(+0.32%)
Sep 12, 2013
1.762
1.774
1.747
1.755
34,183,532
-0.01(-0.45%)
Sep 11, 2013
1.737
1.764
1.729
1.763
54,301,932
-0.01(-0.50%)
Sep 10, 2013
1.776
1.778
1.753
1.772
0
+0.03(+1.51%)
Sep 09, 2013
1.706
1.754
1.706
1.746
48,277,100
+0.06(+3.52%)
Sep 06, 2013
1.697
1.712
1.630
1.686
0
+0.01(+0.36%)
Sep 05, 2013
1.675
1.694
1.673
1.680
0
+0.01(+0.44%)
Sep 04, 2013
1.635
1.679
1.623
1.673
0
+0.05(+3.26%)
Sep 03, 2013
1.632
1.654
1.600
1.620
43,857,784
+0.03(+1.65%)
Aug 30, 2013
1.629
1.630
1.576
1.594
0
-0.03(-1.87%)
Aug 29, 2013
1.591
1.648
1.584
1.624
66,301,908
+0.03(+2.07%)
Aug 28, 2013
1.570
1.611
1.568
1.591
52,159,836
+0.02(+1.29%)
Aug 27, 2013
1.617
1.641
1.562
1.571
102,722,328
-0.11(-6.29%)
Aug 26, 2013
1.677
1.714
1.666
1.676
38,461,868
+0.00(+0.09%)
Aug 23, 2013
1.677
1.680
1.658
1.675
0
+0.03(+2.11%)
Aug 22, 2013
1.613
1.644
1.612
1.640
0
+0.05(+2.85%)
Aug 21, 2013
1.597
1.637
1.577
1.595
80,951,288
-0.02(-1.00%)
Aug 20, 2013
1.600
1.633
1.595
1.611
0
+0.02(+1.37%)
Aug 19, 2013
1.601
1.639
1.589
1.589
46,175,148
-0.01(-0.40%)
Aug 16, 2013
1.601
1.623
1.590
1.595
0
-0.01(-0.36%)
Aug 15, 2013
1.630
1.631
1.587
1.601
68,033,744
-0.08(-5.02%)
Aug 14, 2013
1.704
1.711
1.679
1.686
47,615,524
-0.02(-1.11%)
Aug 13, 2013
1.684
1.717
1.648
1.705
79,149,256
+0.03(+1.66%)
Aug 12, 2013
1.646
1.686
1.646
1.677
35,116,156
+0.01(+0.62%)
Aug 09, 2013
1.679
1.696
1.652
1.666
50,488,948
-0.02(-1.07%)
Aug 08, 2013
1.690
1.698
1.654
1.684
66,921,328
+0.02(+1.33%)
Aug 07, 2013
1.656
1.671
1.626
1.662
61,523,888
-0.01(-0.57%)
Aug 06, 2013
1.695
1.699
1.651
1.672
47,691,920
-0.03(-1.78%)
Aug 05, 2013
1.693
1.705
1.686
1.702
40,706,872
+0.00(+0.22%)
Aug 02, 2013
1.672
1.699
1.660
1.698
49,815,912
+0.03(+1.67%)
Aug 01, 2013
1.654
1.677
1.649
1.671
39,961,964
+0.05(+3.05%)
Jul 31, 2013
1.621
1.648
1.612
1.621
56,650,876
+0.01(+0.63%)
Jul 30, 2013
1.605
1.632
1.595
1.611
0
+0.02(+1.49%)
Jul 29, 2013
1.587
1.606
1.574
1.587
0
-0.01(-0.46%)
Jul 26, 2013
1.552
1.596
1.545
1.595
0
+0.03(+1.66%)
Jul 25, 2013
1.564
1.576
1.539
1.569
0
+0.03(+1.81%)
Jul 24, 2013
1.572
1.574
1.532
1.541
54,139,204
+0.01(+0.95%)
Jul 23, 2013
1.570
1.570
1.524
1.526
44,285,112
-0.03(-2.23%)
Jul 22, 2013
1.555
1.566
1.548
1.561
43,987,648
+0.01(+0.72%)
Jul 19, 2013
1.557
1.558
1.534
1.550
55,659,960
-0.05(-3.04%)
Jul 18, 2013
1.610
1.621
1.591
1.599
51,798,280
-0.01(-0.44%)
Jul 17, 2013
1.613
1.619
1.597
1.606
40,532,832
+0.01(+0.42%)
Jul 16, 2013
1.608
1.612
1.586
1.599
43,665,052
-0.01(-0.39%)
Jul 15, 2013
1.598
1.607
1.585
1.605
46,946,472
+0.01(+0.78%)
Jul 12, 2013
1.577
1.596
1.564
1.593
0
+0.02(+1.04%)
Jul 11, 2013
1.531
1.576
1.529
1.576
0
+0.09(+6.23%)
Jul 10, 2013
1.454
1.491
1.454
1.484
51,677,168
+0.02(+1.69%)
Jul 09, 2013
1.453
1.469
1.434
1.459
43,204,028
+0.03(+1.83%)
Jul 08, 2013
1.451
1.453
1.418
1.433
45,233,720
+0.00(+0.33%)
Jul 05, 2013
1.421
1.430
1.388
1.429
0
+0.03(+2.21%)
Jul 03, 2013
1.366
1.416
1.362
1.398
0
+0.02(+1.36%)
Jul 02, 2013
1.377
1.406
1.359
1.379
0
+0.00(+0.04%)
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
.