Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.400 +0.120 (+1.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 435.43 451.34 410.88 442.25 4,047,797 +9.55(+2.21%)
Mar 30, 2020 471.79 477.70 429.75 432.70 3,824,893 -52.50(-10.82%)
Mar 27, 2020 474.74 489.97 450.88 485.20 3,647,563 +42.72(+9.66%)
Mar 26, 2020 512.24 514.51 436.56 442.47 4,901,329 -83.86(-15.93%)
Mar 25, 2020 509.74 546.10 467.24 526.33 4,621,566 +44.20(+9.17%)
Mar 24, 2020 526.88 542.29 481.50 482.13 5,148,054 -140.16(-22.52%)
Mar 23, 2020 616.59 680.76 582.61 622.29 4,772,387 +3.38(+0.55%)
Mar 20, 2020 521.81 628.20 511.89 618.91 4,931,227 +57.42(+10.23%)
Mar 19, 2020 576.91 618.91 502.82 561.50 4,908,014 -7.18(-1.26%)
Mar 18, 2020 617.65 654.38 551.15 568.68 4,002,558 +39.26(+7.42%)
Mar 17, 2020 603.51 666.84 500.92 529.41 4,924,393 -114.41(-17.77%)
Mar 16, 2020 633.27 664.09 552.21 643.82 3,997,487 +155.78(+31.92%)
Mar 13, 2020 570.58 671.27 485.51 488.04 4,559,806 -193.15(-28.35%)
Mar 12, 2020 639.60 684.56 572.05 681.19 4,055,587 +147.55(+27.65%)
Mar 11, 2020 507.67 552.21 496.69 533.63 2,860,589 +58.68(+12.36%)
Mar 10, 2020 500.07 564.45 474.95 474.95 3,441,329 -87.81(-15.60%)
Mar 09, 2020 564.66 570.58 513.58 562.77 3,076,911 +96.47(+20.69%)
Mar 06, 2020 489.10 499.65 460.39 466.30 3,809,771 +22.17(+4.99%)
Mar 05, 2020 439.49 453.21 417.96 444.13 2,657,807 +36.10(+8.85%)
Mar 04, 2020 439.91 452.79 407.62 408.04 3,017,130 -58.05(-12.45%)
Mar 03, 2020 420.70 476.43 405.71 466.09 4,077,339 +42.43(+10.01%)
Mar 02, 2020 479.38 500.28 423.02 423.66 3,576,350 -70.29(-14.23%)
Feb 28, 2020 551.58 557.28 491.21 493.95 5,977,909 -7.60(-1.52%)
Feb 27, 2020 469.68 503.03 449.41 501.55 4,987,783 +65.23(+14.95%)
Feb 26, 2020 435.69 446.24 412.89 436.32 3,564,521 -6.33(-1.43%)
Feb 25, 2020 399.59 446.67 395.37 442.65 4,180,495 +32.93(+8.04%)
Feb 24, 2020 407.40 415.00 396.00 409.73 3,288,237 +42.64(+11.62%)
Feb 21, 2020 351.89 371.31 350.62 367.08 1,818,836 +19.84(+5.71%)
Feb 20, 2020 339.64 359.27 337.74 347.24 1,452,272 +9.71(+2.88%)
Feb 19, 2020 341.33 342.60 335.42 337.53 752,765 -9.71(-2.80%)
Feb 18, 2020 353.15 354.21 345.34 347.24 916,057 -0.84(-0.24%)
Feb 14, 2020 349.35 352.73 346.82 348.09 764,560 -2.74(-0.78%)
Feb 13, 2020 356.95 358.01 346.40 350.83 986,669 +1.48(+0.42%)
Feb 12, 2020 353.58 356.11 348.72 349.35 733,743 -10.34(-2.88%)
Feb 11, 2020 354.00 362.65 350.41 359.70 1,167,230 +0.00(+0.00%)
Feb 10, 2020 377.22 377.43 359.70 359.70 895,768 -13.51(-3.62%)
Feb 07, 2020 373.42 376.58 367.30 373.21 1,046,881 +4.64(+1.26%)
Feb 06, 2020 375.53 379.54 368.14 368.56 816,499 -9.29(-2.46%)
Feb 05, 2020 368.14 385.03 368.14 377.85 1,298,610 -4.43(-1.16%)
Feb 04, 2020 393.47 397.48 379.75 382.28 1,652,918 -28.07(-6.84%)
Feb 03, 2020 423.45 424.29 406.98 410.36 1,458,855 -19.42(-4.52%)
Jan 31, 2020 404.66 433.79 404.66 429.78 1,733,332 +20.05(+4.89%)
Jan 30, 2020 422.18 426.19 409.30 409.73 1,415,599 -4.64(-1.12%)
Jan 29, 2020 409.09 419.65 407.83 414.37 902,371 -1.69(-0.41%)
Jan 28, 2020 427.25 430.41 413.10 416.06 986,967 -20.05(-4.60%)
Jan 27, 2020 438.01 441.60 429.57 436.11 1,375,551 +25.33(+6.17%)
Jan 24, 2020 395.16 416.27 393.52 410.78 1,165,697 +10.34(+2.58%)
Jan 23, 2020 405.08 410.57 400.01 400.44 837,239 -3.80(-0.94%)
Jan 22, 2020 401.28 405.71 397.06 404.24 639,616 -3.17(-0.78%)
Jan 21, 2020 410.36 410.57 404.24 407.40 579,443 +0.84(+0.21%)
Jan 17, 2020 407.62 413.74 405.71 406.56 662,201 -6.33(-1.53%)
Jan 16, 2020 418.80 421.33 412.68 412.89 742,666 -12.03(-2.83%)
Jan 15, 2020 424.71 428.94 418.80 424.92 906,887 -0.21(-0.05%)
Jan 14, 2020 421.33 427.25 418.80 425.13 1,100,898 +5.07(+1.21%)
Jan 13, 2020 430.20 432.10 420.07 420.07 743,371 -15.20(-3.49%)
Jan 10, 2020 427.04 437.38 426.61 435.27 917,088 +3.59(+0.83%)
Jan 09, 2020 432.52 439.70 429.36 431.68 820,674 -11.19(-2.53%)
Jan 08, 2020 453.42 455.53 436.75 442.87 865,519 -14.99(-3.27%)
Jan 07, 2020 452.37 457.43 449.20 457.85 530,183 +5.07(+1.12%)
Jan 06, 2020 472.63 474.32 452.79 452.79 743,074 -8.87(-1.92%)
Jan 03, 2020 467.14 467.35 453.63 461.65 864,527 +12.03(+2.68%)
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.