Skip to main content

Ultrapro Short QQQ ETF (NQ: SQQQ )

41.79 +0.54 (+1.31%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1380 1380 1308 1350 644,191 -97.25(-6.72%)
Oct 30, 2018 1533 1556 1444 1447 792,258 -65.15(-4.31%)
Oct 29, 2018 1370 1602 1351 1512 665,906 +83.63(+5.85%)
Oct 26, 2018 1465 1490 1356 1429 585,877 +97.24(+7.30%)
Oct 25, 2018 1413 1433 1303 1331 480,122 -149.75(-10.11%)
Oct 24, 2018 1307 1488 1301 1481 542,207 +179.90(+13.83%)
Oct 23, 2018 1359 1402 1284 1301 514,036 +13.61(+1.06%)
Oct 22, 2018 1286 1319 1257 1288 369,924 -21.39(-1.63%)
Oct 19, 2018 1277 1323 1240 1309 406,317 +7.78(+0.60%)
Oct 18, 2018 1234 1319 1232 1301 482,024 +82.66(+6.78%)
Oct 17, 2018 1200 1256 1199 1218 446,885 -5.84(-0.48%)
Oct 16, 2018 1295 1302 1210 1224 436,075 -112.80(-8.44%)
Oct 15, 2018 1303 1351 1296 1337 406,189 +49.59(+3.85%)
Oct 12, 2018 1297 1374 1276 1288 922,602 -116.69(-8.31%)
Oct 11, 2018 1370 1449 1316 1404 978,710 +49.59(+3.66%)
Oct 10, 2018 1218 1359 1217 1355 596,379 +156.57(+13.07%)
Oct 09, 2018 1207 1215 1169 1198 260,712 -8.76(-0.73%)
Oct 08, 2018 1202 1250 1177 1207 358,757 +20.43(+1.72%)
Oct 05, 2018 1145 1218 1133 1186 403,694 +43.76(+3.83%)
Oct 04, 2018 1093 1167 1093 1143 352,693 +60.29(+5.57%)
Oct 03, 2018 1070 1086 1063 1082 177,414 -0.97(-0.09%)
Oct 02, 2018 1081 1092 1060 1083 145,284 +5.83(+0.54%)
Oct 01, 2018 1064 1085 1053 1077 188,279 -5.83(-0.54%)
Sep 28, 2018 1092 1098 1075 1083 197,658 +0.97(+0.09%)
Sep 27, 2018 1095 1099 1071 1082 181,711 -29.18(-2.63%)
Sep 26, 2018 1111 1116 1079 1112 208,756 -0.31(-0.03%)
Sep 25, 2018 1119 1129 1109 1112 100,568 -0.97(-0.09%)
Sep 24, 2018 1150 1163 1115 1113 149,768 -13.53(-1.20%)
Sep 21, 2018 1097 1130 1093 1126 163,822 +19.33(+1.75%)
Sep 20, 2018 1121 1130 1102 1107 206,027 -37.70(-3.29%)
Sep 19, 2018 1141 1167 1133 1145 168,496 +3.86(+0.34%)
Sep 18, 2018 1167 1169 1124 1141 231,809 -29.97(-2.56%)
Sep 17, 2018 1128 1174 1125 1171 159,177 +49.31(+4.40%)
Sep 14, 2018 1110 1135 1104 1121 118,749 +7.73(+0.69%)
Sep 13, 2018 1127 1128 1105 1114 146,298 -33.83(-2.95%)
Sep 12, 2018 1143 1177 1140 1148 197,561 +10.63(+0.93%)
Sep 11, 2018 1180 1187 1131 1137 139,656 -26.10(-2.24%)
Sep 10, 2018 1156 1183 1153 1163 128,283 -9.67(-0.82%)
Sep 07, 2018 1187 1189 1146 1173 205,939 +11.60(+1.00%)
Sep 06, 2018 1129 1184 1125 1161 293,277 +29.01(+2.56%)
Sep 05, 2018 1095 1142 1093 1132 243,214 +43.50(+4.00%)
Sep 04, 2018 1085 1106 1079 1089 151,137 +14.50(+1.35%)
Aug 31, 2018 1074 1074 1074 0 -3.86(-0.36%)
Aug 30, 2018 1079 1090 1060 1078 203,229 +6.76(+0.63%)
Aug 29, 2018 1105 1106 1070 1071 222,664 -39.63(-3.57%)
Aug 28, 2018 1107 1118 1102 1111 113,809 -4.84(-0.43%)
Aug 27, 2018 1132 1138 1116 1116 150,367 -33.84(-2.94%)
Aug 24, 2018 1172 1172 1148 1150 135,270 -32.87(-2.78%)
Aug 23, 2018 1182 1188 1158 1182 141,988 +5.80(+0.49%)
Aug 22, 2018 1199 1203 1173 1177 103,462 -13.53(-1.14%)
Aug 21, 2018 1193 1195 1169 1190 118,209 -12.57(-1.05%)
Aug 20, 2018 1192 1218 1191 1203 107,847 +2.90(+0.24%)
Aug 17, 2018 1210 1232 1191 1200 138,792 -1.93(-0.16%)
Aug 16, 2018 1185 1208 1177 1202 119,520 -8.71(-0.72%)
Aug 15, 2018 1195 1233 1185 1210 255,945 +40.61(+3.47%)
Aug 14, 2018 1178 1197 1164 1170 124,717 -20.30(-1.71%)
Aug 13, 2018 1181 1192 1158 1190 183,678 +3.86(+0.33%)
Aug 10, 2018 1182 1200 1173 1186 180,814 +26.11(+2.25%)
Aug 09, 2018 1160 1165 1147 1160 121,969 +0.96(+0.08%)
Aug 08, 2018 1166 1176 1150 1159 112,394 -1.93(-0.17%)
Aug 07, 2018 1164 1172 1154 1161 115,701 -11.60(-0.99%)
Aug 06, 2018 1198 1202 1173 1173 117,316 -22.24(-1.86%)
Aug 03, 2018 1199 1215 1194 1195 117,107 -10.63(-0.88%)
Aug 02, 2018 1283 1285 1201 1206 199,510 -50.28(-4.00%)
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.