Skip to main content

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

10.44 +0.04 (+0.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 112.23 120.93 111.21 117.73 27,040,434 +7.86(+7.15%)
Oct 29, 2020 114.11 114.82 105.88 109.88 16,268,382 -6.07(-5.23%)
Oct 28, 2020 108.89 116.23 108.19 115.95 21,294,138 +12.18(+11.74%)
Oct 27, 2020 105.18 106.63 102.87 103.77 12,569,328 -2.45(-2.30%)
Oct 26, 2020 104.24 110.30 101.18 106.21 17,956,988 +4.61(+4.54%)
Oct 23, 2020 101.60 104.94 101.56 101.60 10,360,900 -0.71(-0.69%)
Oct 22, 2020 101.41 106.02 100.43 102.31 15,513,916 -0.05(-0.05%)
Oct 21, 2020 101.79 102.87 98.97 102.35 13,347,051 +0.33(+0.32%)
Oct 20, 2020 101.84 103.72 98.59 102.03 15,758,134 -0.75(-0.73%)
Oct 19, 2020 96.05 103.86 95.02 102.78 15,407,666 +4.75(+4.85%)
Oct 16, 2020 94.73 98.36 93.28 98.03 10,430,738 +1.51(+1.56%)
Oct 15, 2020 99.20 99.91 95.82 96.52 14,498,234 +2.02(+2.14%)
Oct 14, 2020 91.44 96.24 90.50 94.50 14,998,029 +2.30(+2.50%)
Oct 13, 2020 90.55 93.56 89.84 92.19 12,305,496 -0.09(-0.10%)
Oct 12, 2020 96.47 97.65 89.14 92.29 18,290,728 -9.41(-9.25%)
Oct 09, 2020 104.61 105.08 101.55 101.70 9,138,647 -4.80(-4.50%)
Oct 08, 2020 105.51 107.81 105.36 106.49 8,105,054 -1.79(-1.65%)
Oct 07, 2020 110.92 111.62 107.29 108.28 10,840,952 -6.02(-5.27%)
Oct 06, 2020 109.46 115.34 107.25 114.30 18,252,236 +5.83(+5.38%)
Oct 05, 2020 113.36 113.45 108.05 108.47 9,819,335 -7.29(-6.30%)
Oct 02, 2020 113.92 116.94 109.74 115.76 23,451,334 +8.84(+8.27%)
Oct 01, 2020 107.48 109.79 106.16 106.92 14,814,115 -5.27(-4.70%)
Sep 30, 2020 114.40 114.72 108.23 112.19 17,565,190 -2.45(-2.13%)
Sep 29, 2020 113.74 115.34 112.47 114.63 10,893,977 +1.46(+1.29%)
Sep 28, 2020 113.92 117.55 113.08 113.17 15,591,056 -7.39(-6.13%)
Sep 25, 2020 128.98 131.24 119.38 120.56 19,776,154 -9.12(-7.04%)
Sep 24, 2020 135.33 135.89 124.70 129.68 27,250,804 -2.02(-1.54%)
Sep 23, 2020 120.98 132.69 120.70 131.71 21,161,514 +11.19(+9.29%)
Sep 22, 2020 123.94 129.02 119.62 120.51 15,666,437 -7.01(-5.50%)
Sep 21, 2020 134.90 138.38 127.42 127.52 24,134,038 -1.74(-1.35%)
Sep 18, 2020 122.58 135.00 121.99 129.26 25,135,388 +4.99(+4.01%)
Sep 17, 2020 127.94 129.12 121.69 124.27 23,342,400 +5.36(+4.51%)
Sep 16, 2020 112.51 119.19 111.81 118.91 15,365,154 +5.55(+4.90%)
Sep 15, 2020 113.60 115.71 111.57 113.36 13,508,747 -5.17(-4.36%)
Sep 14, 2020 119.57 121.45 115.57 118.53 15,300,124 -6.40(-5.12%)
Sep 11, 2020 119.66 129.82 118.51 124.93 25,635,028 +2.59(+2.11%)
Sep 10, 2020 111.72 124.65 110.16 122.34 21,362,552 +6.63(+5.73%)
Sep 09, 2020 118.91 122.39 112.51 115.71 16,083,015 -10.96(-8.65%)
Sep 08, 2020 124.04 127.05 116.98 126.67 25,612,794 +15.76(+14.21%)
Sep 04, 2020 108.33 123.90 104.75 110.92 44,183,000 +4.23(+3.97%)
Sep 03, 2020 96.62 109.32 96.29 106.68 36,521,448 +14.21(+15.36%)
Sep 02, 2020 92.05 98.07 91.96 92.48 16,620,312 -2.73(-2.87%)
Sep 01, 2020 97.65 99.39 95.11 95.20 10,320,878 -5.22(-5.20%)
Aug 31, 2020 102.26 102.73 98.40 100.43 10,356,467 -2.35(-2.29%)
Aug 28, 2020 103.15 104.56 102.17 102.78 7,634,045 -1.74(-1.67%)
Aug 27, 2020 102.31 106.96 101.46 104.52 13,475,125 +1.03(+1.00%)
Aug 26, 2020 109.17 109.32 103.30 103.48 10,258,334 -7.10(-6.42%)
Aug 25, 2020 114.21 114.77 110.54 110.59 6,187,333 -2.63(-2.33%)
Aug 24, 2020 111.43 116.14 110.35 113.22 7,903,752 -2.21(-1.92%)
Aug 21, 2020 117.73 118.49 114.87 115.43 7,037,673 -2.45(-2.07%)
Aug 20, 2020 124.13 124.65 117.22 117.88 7,089,588 -5.17(-4.21%)
Aug 19, 2020 120.65 123.61 119.19 123.05 6,928,856 +2.40(+1.99%)
Aug 18, 2020 122.72 124.74 119.95 120.65 4,915,699 -3.53(-2.84%)
Aug 17, 2020 126.06 126.53 123.71 124.18 2,261,797 -4.70(-3.65%)
Aug 14, 2020 127.47 130.76 127.00 128.88 2,973,385 +0.71(+0.55%)
Aug 13, 2020 128.18 129.59 124.89 128.18 4,217,325 -0.71(-0.55%)
Aug 12, 2020 136.17 136.41 127.47 128.88 4,531,419 -8.70(-6.32%)
Aug 11, 2020 134.06 140.64 131.94 137.59 4,415,991 +4.94(+3.72%)
Aug 10, 2020 130.06 137.59 129.82 132.65 4,396,337 +2.35(+1.81%)
Aug 07, 2020 127.00 133.59 125.83 130.29 4,990,566 +4.23(+3.36%)
Aug 06, 2020 131.94 132.65 125.59 126.06 3,973,229 -5.41(-4.11%)
Aug 05, 2020 131.71 133.12 130.76 131.47 2,345,122 -0.71(-0.53%)
Aug 04, 2020 135.00 135.94 132.18 132.18 2,878,461 -1.88(-1.40%)
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.