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
)
64.57
+0.33 (+0.51%)
Official Closing Price
Updated: 4:15 PM EDT, May 21, 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 (%)
May 30, 2014
2.781
2.792
2.735
2.778
58,103,552
-0.00(-0.09%)
May 29, 2014
2.756
2.781
2.739
2.781
44,695,220
+0.06(+2.03%)
May 28, 2014
2.749
2.761
2.719
2.725
60,685,588
-0.03(-0.95%)
May 27, 2014
2.689
2.752
2.681
2.751
60,657,892
+0.10(+3.76%)
May 23, 2014
2.605
2.652
2.652
2.652
48,748,800
+0.04(+1.64%)
May 22, 2014
2.569
2.614
2.558
2.609
49,934,904
+0.05(+1.84%)
May 21, 2014
2.503
2.565
2.500
2.562
63,280,836
+0.07(+2.82%)
May 20, 2014
2.516
2.542
2.460
2.491
83,109,080
-0.03(-1.10%)
May 19, 2014
2.444
2.529
2.433
2.519
61,755,724
+0.05(+2.14%)
May 16, 2014
2.426
2.471
2.379
2.466
73,249,400
+0.05(+1.86%)
May 15, 2014
2.476
2.489
2.373
2.421
103,210,672
-0.06(-2.31%)
May 14, 2014
2.495
2.523
2.461
2.478
50,474,488
-0.04(-1.49%)
May 13, 2014
2.520
2.546
2.502
2.516
60,268,200
+0.01(+0.21%)
May 12, 2014
2.437
2.514
2.430
2.511
65,249,380
+0.12(+4.87%)
May 09, 2014
2.364
2.399
2.317
2.394
80,180,216
+0.03(+1.17%)
May 08, 2014
2.351
2.453
2.334
2.366
112,162,768
-0.01(-0.34%)
May 07, 2014
2.414
2.418
2.291
2.374
134,043,040
-0.02(-0.90%)
May 06, 2014
2.481
2.485
2.393
2.396
82,730,520
-0.10(-3.87%)
May 05, 2014
2.411
2.494
2.393
2.492
59,329,060
+0.03(+1.42%)
May 02, 2014
2.491
2.507
2.437
2.457
77,878,176
-0.01(-0.49%)
May 01, 2014
2.459
2.509
2.439
2.470
73,577,136
+0.02(+0.90%)
Apr 30, 2014
2.396
2.453
2.374
2.448
94,055,888
+0.02(+0.89%)
Apr 29, 2014
2.392
2.440
2.358
2.426
124,710,104
+0.05(+2.21%)
Apr 28, 2014
2.380
2.422
2.260
2.374
246,716,816
+0.03(+1.07%)
Apr 25, 2014
2.422
2.430
2.331
2.348
125,447,088
-0.12(-4.83%)
Apr 24, 2014
2.517
2.517
2.388
2.467
128,366,528
+0.07(+2.95%)
Apr 23, 2014
2.462
2.464
2.393
2.397
65,119,812
-0.07(-2.72%)
Apr 22, 2014
2.428
2.480
2.418
2.464
76,875,992
+0.06(+2.45%)
Apr 21, 2014
2.370
2.405
2.337
2.405
73,867,440
+0.05(+2.27%)
Apr 17, 2014
2.327
2.352
2.352
2.352
90,505,024
+0.00(+0.05%)
Apr 16, 2014
2.321
2.352
2.265
2.350
128,650,000
+0.09(+3.88%)
Apr 15, 2014
2.262
2.300
2.122
2.263
287,680,032
+0.02(+1.00%)
Apr 14, 2014
2.245
2.275
2.179
2.240
144,036,816
+0.05(+2.25%)
Apr 11, 2014
2.208
2.293
2.175
2.191
108,581,920
-0.08(-3.49%)
Apr 10, 2014
2.506
2.507
2.249
2.270
164,987,216
-0.23(-9.23%)
Apr 09, 2014
2.404
2.505
2.386
2.501
113,692,552
+0.12(+5.13%)
Apr 08, 2014
2.323
2.387
2.298
2.379
124,630,976
+0.06(+2.79%)
Apr 07, 2014
2.339
2.402
2.266
2.315
160,154,384
-0.07(-3.00%)
Apr 04, 2014
2.638
2.649
2.363
2.386
190,111,088
-0.21(-7.94%)
Apr 03, 2014
2.663
2.674
2.545
2.592
81,683,848
-0.06(-2.36%)
Apr 02, 2014
2.668
2.674
2.618
2.655
83,514,096
+0.02(+0.79%)
Apr 01, 2014
2.539
2.637
2.536
2.634
91,131,872
+0.14(+5.42%)
Mar 31, 2014
2.505
2.550
2.497
2.498
83,065,688
+0.05(+1.99%)
Mar 28, 2014
2.458
2.529
2.429
2.450
85,285,728
+0.02(+0.65%)
Mar 27, 2014
2.468
2.500
2.394
2.434
103,504,992
-0.04(-1.77%)
Mar 26, 2014
2.615
2.631
2.476
2.478
103,119,056
-0.10(-3.80%)
Mar 25, 2014
2.593
2.640
2.513
2.576
88,361,824
+0.02(+0.92%)
Mar 24, 2014
2.650
2.655
2.481
2.552
136,362,368
-0.07(-2.52%)
Mar 21, 2014
2.762
2.769
2.606
2.618
101,689,744
-0.10(-3.67%)
Mar 20, 2014
2.671
2.742
2.654
2.718
44,895,480
+0.02(+0.78%)
Mar 19, 2014
2.744
2.752
2.643
2.696
69,896,256
-0.05(-1.65%)
Mar 18, 2014
2.655
2.750
2.653
2.742
57,906,884
+0.10(+3.60%)
Mar 17, 2014
2.626
2.685
2.623
2.646
59,880,864
+0.07(+2.67%)
Mar 14, 2014
2.603
2.640
2.574
2.578
54,994,352
-0.05(-2.05%)
Mar 13, 2014
2.779
2.782
2.595
2.632
96,109,632
-0.12(-4.25%)
Mar 12, 2014
2.682
2.753
2.651
2.748
55,673,268
+0.03(+1.12%)
Mar 11, 2014
2.774
2.794
2.694
2.718
61,344,116
-0.03(-1.24%)
Mar 10, 2014
2.742
2.758
2.700
2.752
38,725,288
+0.01(+0.21%)
Mar 07, 2014
2.816
2.822
2.705
2.746
67,934,080
-0.04(-1.43%)
Mar 06, 2014
2.813
2.821
2.758
2.786
47,474,616
-0.01(-0.38%)
Mar 05, 2014
2.787
2.810
2.769
2.797
39,364,064
+0.02(+0.82%)
Mar 04, 2014
2.757
2.787
2.751
2.774
55,842,144
+0.11(+4.03%)
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
.