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 )

12.00 +0.19 (+1.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
May 31, 2018 1355 1366 1329 1356 155,891 +3.63(+0.27%)
May 30, 2018 1367 1376 1346 1352 116,827 -29.92(-2.17%)
May 29, 2018 1383 1406 1359 1382 190,737 +17.23(+1.26%)
May 25, 2018 1365 1365 1365 0 -3.63(-0.27%)
May 24, 2018 1367 1409 1360 1368 137,764 +2.72(+0.20%)
May 23, 2018 1433 1434 1366 1366 317,581 -35.36(-2.52%)
May 22, 2018 1376 1408 1369 1401 167,203 +6.34(+0.45%)
May 21, 2018 1386 1414 1367 1395 168,173 -23.57(-1.66%)
May 18, 2018 1412 1425 1399 1418 129,024 +20.85(+1.49%)
May 17, 2018 1395 1418 1366 1397 165,726 +17.23(+1.25%)
May 16, 2018 1404 1405 1370 1380 119,626 -27.20(-1.93%)
May 15, 2018 1395 1429 1393 1407 200,106 +45.34(+3.33%)
May 14, 2018 1360 1369 1337 1362 182,368 -7.26(-0.53%)
May 11, 2018 1372 1387 1360 1369 165,487 +3.63(+0.27%)
May 10, 2018 1395 1398 1362 1366 188,013 -41.71(-2.96%)
May 09, 2018 1446 1463 1405 1407 142,383 -49.87(-3.42%)
May 08, 2018 1462 1487 1446 1457 161,995 +5.44(+0.37%)
May 07, 2018 1469 1471 1436 1452 150,109 -36.27(-2.44%)
May 04, 2018 1597 1601 1476 1488 234,279 -88.86(-5.64%)
May 03, 2018 1599 1652 1559 1577 279,175 +1.82(+0.12%)
May 02, 2018 1541 1580 1526 1575 179,335 +25.38(+1.64%)
May 01, 2018 1614 1627 1547 1550 158,738 -51.68(-3.23%)
Apr 30, 2018 1558 1615 1529 1601 160,003 +33.55(+2.14%)
Apr 27, 2018 1504 1596 1502 1568 208,978 -4.53(-0.29%)
Apr 26, 2018 1612 1629 1554 1572 201,493 -101.56(-6.07%)
Apr 25, 2018 1675 1745 1655 1674 269,076 -6.34(-0.38%)
Apr 24, 2018 1560 1713 1551 1680 280,964 +98.83(+6.25%)
Apr 23, 2018 1548 1607 1529 1581 148,294 +15.41(+0.98%)
Apr 20, 2018 1509 1584 1506 1566 184,842 +70.73(+4.73%)
Apr 19, 2018 1479 1513 1470 1495 169,938 +36.27(+2.49%)
Apr 18, 2018 1464 1487 1443 1459 126,746 -8.16(-0.56%)
Apr 17, 2018 1521 1529 1455 1467 167,846 -99.74(-6.37%)
Apr 16, 2018 1571 1599 1549 1567 139,597 -34.46(-2.15%)
Apr 13, 2018 1555 1623 1548 1601 210,367 +20.86(+1.32%)
Apr 12, 2018 1606 1609 1561 1580 173,232 -54.41(-3.33%)
Apr 11, 2018 1637 1641 1585 1635 178,977 +21.76(+1.35%)
Apr 10, 2018 1642 1678 1592 1613 257,661 -110.62(-6.42%)
Apr 09, 2018 1711 1730 1616 1724 230,240 -34.45(-1.96%)
Apr 06, 2018 1687 1781 1641 1758 287,771 +121.50(+7.42%)
Apr 05, 2018 1614 1672 1606 1637 183,662 -25.39(-1.53%)
Apr 04, 2018 1847 1852 1647 1662 286,916 -82.51(-4.73%)
Apr 03, 2018 1757 1842 1722 1745 287,465 -56.22(-3.12%)
Apr 02, 2018 1696 1855 1674 1801 326,838 +138.73(+8.35%)
Mar 29, 2018 1662 1662 1662 0 -93.39(-5.32%)
Mar 28, 2018 1725 1796 1676 1755 387,035 +57.12(+3.36%)
Mar 27, 2018 1514 1737 1513 1698 287,494 +150.52(+9.72%)
Mar 26, 2018 1638 1722 1541 1548 290,602 -194.04(-11.14%)
Mar 23, 2018 1618 1745 1599 1742 284,488 +127.85(+7.92%)
Mar 22, 2018 1561 1618 1533 1614 301,269 +110.62(+7.36%)
Mar 21, 2018 1495 1521 1453 1503 159,170 +19.52(+1.32%)
Mar 20, 2018 1495 1510 1472 1484 141,836 -10.85(-0.73%)
Mar 19, 2018 1446 1533 1446 1495 259,697 +88.66(+6.31%)
Mar 16, 2018 1389 1409 1378 1406 102,030 +9.96(+0.71%)
Mar 15, 2018 1386 1410 1370 1396 132,188 +5.43(+0.39%)
Mar 14, 2018 1367 1403 1364 1391 185,279 +2.71(+0.20%)
Mar 13, 2018 1319 1399 1308 1388 231,421 +48.86(+3.65%)
Mar 12, 2018 1344 1354 1325 1339 132,956 -19.91(-1.47%)
Mar 09, 2018 1410 1416 1358 1359 131,109 -81.43(-5.65%)
Mar 08, 2018 1447 1463 1436 1440 118,581 -22.62(-1.55%)
Mar 07, 2018 1515 1459 1463 168,215 -10.85(-0.74%)
Mar 06, 2018 1472 1502 1458 1474 159,822 -19.91(-1.33%)
Mar 05, 2018 1564 1582 1479 1494 161,972 -48.85(-3.17%)
Mar 02, 2018 1640 1658 1534 1543 240,183 -41.62(-2.63%)
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.