Skip to main content

Ultrapro Short QQQ ETF (NQ: SQQQ )

45.60 -1.64 (-3.47%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.35 33.81 32.25 33.67 85,269,800 +1.35(+4.18%)
Mar 30, 2022 31.83 32.78 31.40 32.32 87,324,520 +0.95(+3.03%)
Mar 29, 2022 31.98 32.73 31.17 31.37 88,094,456 -1.69(-5.11%)
Mar 28, 2022 34.67 35.04 33.02 33.06 79,620,048 -1.59(-4.59%)
Mar 25, 2022 34.62 35.94 34.29 34.65 96,614,816 +0.06(+0.17%)
Mar 24, 2022 36.42 37.12 34.57 34.59 82,287,120 -2.44(-6.59%)
Mar 23, 2022 36.40 37.05 35.30 37.03 100,075,024 +1.50(+4.22%)
Mar 22, 2022 37.57 37.70 35.23 35.53 85,518,152 -2.21(-5.86%)
Mar 21, 2022 37.71 39.18 36.98 37.74 103,518,136 +0.25(+0.67%)
Mar 18, 2022 40.49 40.90 37.33 37.49 99,293,200 -2.43(-6.09%)
Mar 17, 2022 42.11 42.59 39.90 39.92 73,239,392 -1.46(-3.53%)
Mar 16, 2022 44.90 46.45 41.35 41.38 113,933,360 -5.26(-11.28%)
Mar 15, 2022 50.13 50.91 46.20 46.64 89,996,336 -4.75(-9.24%)
Mar 14, 2022 49.22 51.74 47.64 51.39 82,465,672 +2.85(+5.87%)
Mar 11, 2022 44.54 48.83 44.39 48.54 74,228,792 +2.77(+6.05%)
Mar 10, 2022 45.97 47.60 45.29 45.77 79,738,008 +1.41(+3.18%)
Mar 09, 2022 45.80 47.03 43.68 44.36 88,000,824 -5.34(-10.74%)
Mar 08, 2022 49.36 51.22 45.20 49.70 131,904,232 +0.69(+1.41%)
Mar 07, 2022 44.11 49.09 43.66 49.01 100,789,712 +4.90(+11.11%)
Mar 04, 2022 43.18 45.00 42.64 44.11 96,605,824 +1.84(+4.35%)
Mar 03, 2022 39.59 42.94 39.56 42.27 88,080,192 +1.69(+4.16%)
Mar 02, 2022 42.12 43.17 40.06 40.58 81,760,160 -2.07(-4.85%)
Mar 01, 2022 41.19 43.58 40.38 42.65 112,745,744 +1.92(+4.71%)
Feb 28, 2022 42.35 42.78 40.20 40.73 112,204,664 -0.44(-1.07%)
Feb 25, 2022 42.90 43.39 41.13 41.17 85,347,208 -2.15(-4.96%)
Feb 24, 2022 52.70 52.87 43.00 43.32 147,460,576 -4.69(-9.77%)
Feb 23, 2022 43.37 48.19 43.02 48.01 104,216,832 +3.41(+7.65%)
Feb 22, 2022 44.49 46.07 42.37 44.60 112,347,424 +1.25(+2.88%)
Feb 18, 2022 43.35 0 +1.46(+3.49%)
Feb 17, 2022 39.55 42.04 39.31 41.89 77,781,056 +3.41(+8.86%)
Feb 16, 2022 39.15 40.20 38.13 38.48 79,935,536 +0.03(+0.08%)
Feb 15, 2022 39.60 39.98 38.36 38.45 81,435,648 -3.07(-7.39%)
Feb 14, 2022 41.92 42.82 40.27 41.52 107,255,592 -0.10(-0.24%)
Feb 11, 2022 38.06 42.08 37.53 41.62 117,987,032 +3.59(+9.44%)
Feb 10, 2022 37.75 38.58 35.72 38.03 121,746,784 +2.37(+6.65%)
Feb 09, 2022 36.60 37.11 35.63 35.66 63,624,072 -2.42(-6.36%)
Feb 08, 2022 39.81 40.18 37.70 38.08 68,431,968 -1.28(-3.25%)
Feb 07, 2022 38.26 39.82 37.49 39.36 55,064,564 +0.81(+2.10%)
Feb 04, 2022 39.83 40.55 37.33 38.55 78,288,744 -1.41(-3.53%)
Feb 03, 2022 38.56 40.34 39.96 77,025,200 +4.25(+11.90%)
Feb 02, 2022 35.30 36.96 35.22 35.71 76,882,688 -0.87(-2.38%)
Feb 01, 2022 36.92 38.55 36.37 36.58 57,256,344 -0.80(-2.14%)
Jan 31, 2022 40.82 37.15 37.38 65,940,648 -3.94(-9.54%)
Jan 28, 2022 44.85 46.90 41.25 41.32 80,395,200 -4.28(-9.39%)
Jan 27, 2022 42.45 46.03 41.78 45.60 80,665,136 +1.45(+3.28%)
Jan 26, 2022 41.09 45.75 39.57 44.15 102,814,432 +0.07(+0.16%)
Jan 25, 2022 43.56 45.30 42.35 44.08 92,166,544 +2.81(+6.81%)
Jan 24, 2022 43.90 48.08 41.00 41.27 125,072,528 -0.52(-1.24%)
Jan 21, 2022 39.33 41.91 38.45 41.79 92,219,824 +3.18(+8.24%)
Jan 20, 2022 36.16 38.78 34.91 38.61 61,692,904 +1.46(+3.93%)
Jan 19, 2022 35.51 37.23 34.76 37.15 53,224,444 +1.25(+3.48%)
Jan 18, 2022 35.06 36.19 34.49 35.90 57,150,592 +2.40(+7.16%)
Jan 14, 2022 33.50 0 -0.56(-1.64%)
Jan 13, 2022 31.42 34.38 31.24 34.06 61,395,908 +2.36(+7.44%)
Jan 12, 2022 31.50 32.35 31.05 31.70 46,743,272 -0.45(-1.40%)
Jan 11, 2022 33.90 34.45 32.10 32.15 49,397,560 -1.40(-4.17%)
Jan 10, 2022 35.05 36.55 33.50 33.55 54,246,968 -0.15(-0.45%)
Jan 07, 2022 32.70 34.20 32.20 33.70 45,460,340 +1.00(+3.06%)
Jan 06, 2022 33.10 33.65 31.80 32.70 42,286,568 +0.05(+0.15%)
Jan 05, 2022 30.20 32.65 29.96 32.65 46,829,880 +2.80(+9.38%)
Jan 04, 2022 28.60 30.55 28.60 29.85 37,676,272 +1.15(+4.01%)
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.