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
)
74.17
+1.06 (+1.45%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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, 2016
4.935
4.957
4.879
4.944
36,680,104
-0.01(-0.26%)
Aug 30, 2016
4.983
5.025
4.906
4.957
33,677,148
-0.05(-0.90%)
Aug 29, 2016
4.991
5.047
4.988
5.002
25,524,924
+0.01(+0.28%)
Aug 26, 2016
4.970
5.083
4.897
4.988
54,964,376
+0.02(+0.48%)
Aug 25, 2016
4.948
5.010
4.931
4.964
29,933,612
-0.02(-0.47%)
Aug 24, 2016
5.078
5.100
4.940
4.988
36,405,488
-0.10(-1.93%)
Aug 23, 2016
5.117
5.146
5.082
5.086
32,059,494
+0.03(+0.60%)
Aug 22, 2016
5.027
5.088
5.001
5.055
37,514,452
+0.00(+0.10%)
Aug 19, 2016
5.030
5.082
4.988
5.051
37,705,752
-0.01(-0.14%)
Aug 18, 2016
5.037
5.077
5.011
5.058
29,067,428
+0.00(+0.10%)
Aug 17, 2016
5.029
5.056
4.945
5.053
45,984,808
+0.02(+0.47%)
Aug 16, 2016
5.080
5.084
5.022
5.029
32,054,354
-0.08(-1.58%)
Aug 15, 2016
5.064
5.143
5.059
5.110
29,271,510
+0.06(+1.26%)
Aug 12, 2016
5.007
5.046
4.992
5.046
34,970,772
+0.01(+0.19%)
Aug 11, 2016
5.019
5.068
4.992
5.037
35,150,860
+0.06(+1.29%)
Aug 10, 2016
5.015
5.023
4.932
4.973
44,923,984
-0.04(-0.77%)
Aug 09, 2016
4.987
5.057
4.979
5.011
40,856,072
+0.03(+0.66%)
Aug 08, 2016
5.003
5.005
4.929
4.978
38,866,956
-0.02(-0.32%)
Aug 05, 2016
4.932
5.025
4.912
4.994
63,244,296
+0.14(+2.89%)
Aug 04, 2016
4.809
4.868
4.774
4.854
43,005,284
+0.04(+0.90%)
Aug 03, 2016
4.755
4.813
4.746
4.811
43,468,960
+0.05(+0.95%)
Aug 02, 2016
4.855
4.868
4.672
4.765
82,510,672
-0.11(-2.25%)
Aug 01, 2016
4.812
4.912
4.794
4.875
53,882,896
+0.08(+1.57%)
Jul 29, 2016
4.803
4.840
4.757
4.800
52,566,976
+0.03(+0.66%)
Jul 28, 2016
4.744
4.787
4.699
4.769
44,604,400
+0.05(+1.09%)
Jul 27, 2016
4.741
4.758
4.662
4.717
66,847,252
+0.09(+1.95%)
Jul 26, 2016
4.607
4.676
4.556
4.627
69,782,576
+0.02(+0.34%)
Jul 25, 2016
4.597
4.612
4.564
4.612
39,006,108
+0.00(+0.09%)
Jul 22, 2016
4.565
4.625
4.521
4.608
44,460,628
+0.05(+1.16%)
Jul 21, 2016
4.596
4.620
4.516
4.555
57,766,300
-0.03(-0.59%)
Jul 20, 2016
4.498
4.609
4.485
4.582
46,459,944
+0.15(+3.42%)
Jul 19, 2016
4.434
4.471
4.407
4.430
40,252,380
-0.05(-1.04%)
Jul 18, 2016
4.401
4.502
4.397
4.477
42,931,428
+0.09(+1.99%)
Jul 15, 2016
4.443
4.450
4.362
4.389
43,749,868
-0.02(-0.56%)
Jul 14, 2016
4.412
4.438
4.381
4.414
56,213,476
+0.09(+2.03%)
Jul 13, 2016
4.392
4.395
4.323
4.326
64,730,640
-0.03(-0.70%)
Jul 12, 2016
4.369
4.391
4.340
4.357
59,120,696
+0.07(+1.57%)
Jul 11, 2016
4.265
4.338
4.265
4.289
73,041,736
+0.07(+1.71%)
Jul 08, 2016
4.091
4.227
4.031
4.217
76,849,832
+0.19(+4.62%)
Jul 07, 2016
4.011
4.059
3.976
4.031
64,575,508
+0.13(+3.33%)
Jul 05, 2016
3.920
3.928
3.838
3.901
67,023,700
-0.07(-1.77%)
Jul 01, 2016
3.911
3.971
3.971
3.971
67,314,224
+0.05(+1.37%)
Jun 30, 2016
3.803
3.922
3.767
3.918
84,871,832
+0.14(+3.64%)
Jun 29, 2016
3.681
3.807
3.675
3.780
106,730,144
+0.19(+5.20%)
Jun 28, 2016
3.485
3.599
3.481
3.594
102,097,336
+0.21(+6.27%)
Jun 27, 2016
3.509
3.514
3.327
3.382
121,573,888
-0.21(-5.82%)
Jun 24, 2016
3.661
3.838
3.563
3.591
166,719,552
-0.50(-12.25%)
Jun 23, 2016
4.017
4.094
3.968
4.092
65,271,984
+0.17(+4.22%)
Jun 22, 2016
3.963
4.029
3.915
3.926
52,886,164
-0.03(-0.65%)
Jun 21, 2016
3.937
3.977
3.909
3.952
44,184,780
+0.04(+1.00%)
Jun 20, 2016
3.982
4.032
3.907
3.913
71,252,624
+0.07(+1.80%)
Jun 17, 2016
3.964
3.964
3.817
3.844
85,545,904
-0.14(-3.42%)
Jun 16, 2016
3.893
3.995
3.815
3.980
84,029,592
+0.03(+0.72%)
Jun 15, 2016
4.013
4.026
3.930
3.952
54,428,148
-0.04(-0.90%)
Jun 14, 2016
3.953
4.026
3.897
3.987
72,478,048
+0.00(+0.05%)
Jun 13, 2016
4.022
4.086
3.970
3.985
60,924,116
-0.10(-2.57%)
Jun 10, 2016
4.119
4.140
4.044
4.090
82,850,832
-0.14(-3.36%)
Jun 09, 2016
4.200
4.245
4.176
4.233
51,020,372
-0.02(-0.44%)
Jun 08, 2016
4.256
4.278
4.206
4.251
42,133,148
+0.02(+0.44%)
Jun 07, 2016
4.277
4.283
4.224
4.233
39,440,136
-0.03(-0.71%)
Jun 06, 2016
4.237
4.296
4.219
4.263
44,039,064
+0.05(+1.07%)
Jun 03, 2016
4.252
4.260
4.135
4.218
79,660,112
-0.06(-1.37%)
Jun 02, 2016
4.223
4.279
4.157
4.276
53,588,612
+0.02(+0.56%)
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
.