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, 2017
9.208
9.427
9.193
9.393
54,228,392
+0.26(+2.84%)
Aug 30, 2017
8.844
9.175
8.828
9.134
54,273,532
+0.31(+3.46%)
Aug 29, 2017
8.494
8.867
8.473
8.828
43,322,860
+0.11(+1.23%)
Aug 28, 2017
8.721
8.784
8.640
8.721
33,709,024
+0.08(+0.88%)
Aug 25, 2017
8.792
8.866
8.613
8.645
47,439,736
-0.06(-0.67%)
Aug 24, 2017
8.841
8.861
8.550
8.704
49,756,360
-0.07(-0.83%)
Aug 23, 2017
8.730
8.838
8.719
8.777
42,983,500
-0.10(-1.12%)
Aug 22, 2017
8.623
8.902
8.619
8.876
48,240,992
+0.38(+4.45%)
Aug 21, 2017
8.528
8.578
8.330
8.498
44,249,956
-0.02(-0.18%)
Aug 18, 2017
8.556
8.697
8.420
8.513
66,509,232
-0.03(-0.35%)
Aug 17, 2017
8.992
9.036
8.542
8.543
81,145,168
-0.56(-6.15%)
Aug 16, 2017
9.119
9.229
9.013
9.103
50,465,912
+0.05(+0.52%)
Aug 15, 2017
9.090
9.108
8.982
9.056
36,984,004
+0.02(+0.18%)
Aug 14, 2017
8.904
9.079
8.901
9.040
48,737,500
+0.34(+3.89%)
Aug 11, 2017
8.548
8.759
8.488
8.701
53,919,308
+0.19(+2.29%)
Aug 10, 2017
8.944
8.961
8.486
8.507
83,627,080
-0.59(-6.49%)
Aug 09, 2017
8.909
9.109
8.846
9.097
50,711,420
-0.04(-0.39%)
Aug 08, 2017
9.127
9.355
9.055
9.133
53,110,468
-0.03(-0.37%)
Aug 07, 2017
9.061
9.182
9.022
9.167
28,078,588
+0.16(+1.77%)
Aug 04, 2017
9.026
9.076
8.905
9.008
36,616,284
+0.03(+0.39%)
Aug 03, 2017
9.101
9.105
8.917
8.973
37,173,900
-0.09(-1.04%)
Aug 02, 2017
9.171
9.180
8.822
9.067
56,510,440
+0.07(+0.73%)
Aug 01, 2017
9.032
9.040
8.920
9.001
31,292,264
+0.06(+0.65%)
Jul 31, 2017
9.135
9.170
8.883
8.943
45,399,696
-0.12(-1.30%)
Jul 28, 2017
8.930
9.102
8.873
9.061
35,865,180
-0.03(-0.32%)
Jul 27, 2017
9.441
9.461
8.758
9.090
96,751,720
-0.17(-1.78%)
Jul 26, 2017
9.232
9.272
9.193
9.255
30,943,622
+0.08(+0.90%)
Jul 25, 2017
9.149
9.234
9.094
9.173
48,204,508
-0.06(-0.67%)
Jul 24, 2017
9.114
9.258
9.084
9.235
45,413,796
+0.12(+1.30%)
Jul 21, 2017
9.017
9.117
8.975
9.116
44,518,056
-0.01(-0.15%)
Jul 20, 2017
9.162
9.181
9.014
9.130
55,529,600
+0.03(+0.38%)
Jul 19, 2017
9.009
9.130
9.003
9.096
53,246,644
+0.16(+1.83%)
Jul 18, 2017
8.740
8.941
8.664
8.932
43,083,428
+0.17(+1.99%)
Jul 17, 2017
8.782
8.857
8.715
8.758
51,481,452
+0.00(+0.06%)
Jul 14, 2017
8.653
8.784
8.585
8.753
43,349,956
+0.20(+2.35%)
Jul 13, 2017
8.530
8.612
8.485
8.552
46,791,904
+0.06(+0.66%)
Jul 12, 2017
8.410
8.522
8.364
8.496
53,872,044
+0.29(+3.56%)
Jul 11, 2017
8.102
8.235
8.011
8.204
55,595,648
+0.07(+0.82%)
Jul 10, 2017
8.001
8.196
7.937
8.137
47,158,004
+0.17(+2.09%)
Jul 07, 2017
7.815
8.046
7.810
7.971
45,904,368
+0.23(+3.00%)
Jul 06, 2017
7.765
7.866
7.649
7.739
54,380,528
-0.21(-2.64%)
Jul 05, 2017
7.788
8.012
7.716
7.949
58,398,888
+0.22(+2.85%)
Jul 03, 2017
8.086
8.111
7.709
7.728
41,837,732
-0.22(-2.72%)
Jun 30, 2017
8.041
8.103
7.898
7.945
50,465,460
-0.03(-0.35%)
Jun 29, 2017
8.297
8.303
7.728
7.972
118,549,296
-0.43(-5.09%)
Jun 28, 2017
8.146
8.426
8.008
8.400
61,785,028
+0.34(+4.20%)
Jun 27, 2017
8.432
8.460
8.062
8.062
73,705,016
-0.47(-5.50%)
Jun 26, 2017
8.788
8.840
8.471
8.531
54,114,796
-0.11(-1.33%)
Jun 23, 2017
8.680
8.646
35,231,376
+0.10(+1.12%)
Jun 22, 2017
8.598
8.644
8.485
8.550
35,009,936
-0.01(-0.11%)
Jun 21, 2017
8.369
8.568
8.352
8.560
42,730,372
+0.24(+2.90%)
Jun 20, 2017
8.490
8.521
8.307
8.318
43,936,544
-0.19(-2.27%)
Jun 19, 2017
8.344
8.538
8.307
8.511
56,572,468
+0.39(+4.84%)
Jun 16, 2017
8.200
8.206
8.019
8.118
48,073,000
-0.10(-1.20%)
Jun 15, 2017
8.074
8.244
7.924
8.216
72,260,528
-0.11(-1.35%)
Jun 14, 2017
8.541
8.541
8.129
8.329
71,029,080
-0.11(-1.34%)
Jun 13, 2017
8.377
8.475
8.252
8.442
64,760,400
+0.19(+2.34%)
Jun 12, 2017
8.168
8.286
7.926
8.249
85,141,704
-0.15(-1.81%)
Jun 09, 2017
9.088
9.122
8.028
8.401
119,411,672
-0.65(-7.23%)
Jun 08, 2017
9.088
9.101
8.914
9.056
47,319,688
+0.02(+0.27%)
Jun 07, 2017
8.997
9.054
8.880
9.031
41,650,072
+0.10(+1.09%)
Jun 06, 2017
9.004
9.092
8.888
8.934
39,812,800
-0.10(-1.13%)
Jun 05, 2017
9.036
9.084
8.998
9.036
26,356,936
-0.01(-0.08%)
Jun 02, 2017
8.831
9.050
8.793
9.044
42,637,168
+0.30(+3.41%)
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
.