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 )

10.74 +0.02 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
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%)
Aug 03, 2020 136.17 136.41 132.65 134.06 3,561,086 -5.41(-3.88%)
Jul 31, 2020 139.47 147.93 139.23 139.47 4,853,183 -7.76(-5.27%)
Jul 30, 2020 153.58 155.46 146.52 147.23 4,490,851 -2.35(-1.57%)
Jul 29, 2020 152.40 153.34 148.17 149.58 2,722,960 -5.41(-3.49%)
Jul 28, 2020 150.99 155.69 149.81 154.99 2,952,805 +5.64(+3.78%)
Jul 27, 2020 154.99 156.40 148.87 149.34 3,471,113 -8.70(-5.51%)
Jul 24, 2020 160.87 165.57 155.46 158.05 7,203,059 +4.47(+2.91%)
Jul 23, 2020 143.23 156.16 142.05 153.58 5,847,334 +11.29(+7.93%)
Jul 22, 2020 143.23 146.52 140.88 142.29 3,152,047 -1.65(-1.14%)
Jul 21, 2020 137.12 145.35 137.12 143.94 4,299,044 +4.23(+3.03%)
Jul 20, 2020 151.46 153.81 138.53 139.70 4,183,888 -13.41(-8.76%)
Jul 17, 2020 152.17 156.87 150.99 153.11 3,050,021 -0.23(-0.15%)
Jul 16, 2020 155.22 159.22 152.17 153.34 4,152,018 +3.29(+2.19%)
Jul 15, 2020 148.87 156.16 146.99 150.05 4,475,982 -0.94(-0.62%)
Jul 14, 2020 158.75 164.87 150.28 150.99 8,881,675 -3.29(-2.13%)
Jul 13, 2020 140.64 155.93 135.94 154.28 7,154,439 +8.94(+6.15%)
Jul 10, 2020 148.87 153.58 145.11 145.35 3,518,989 -3.29(-2.22%)
Jul 09, 2020 149.34 156.64 147.23 148.64 4,882,307 -3.76(-2.47%)
Jul 08, 2020 156.16 158.99 152.40 152.40 3,330,989 -5.88(-3.71%)
Jul 07, 2020 156.40 159.22 150.99 158.28 4,031,521 +2.59(+1.66%)
Jul 06, 2020 161.57 161.57 154.28 155.69 3,749,196 -12.23(-7.28%)
Jul 02, 2020 166.51 168.87 163.69 167.93 3,256,358 -3.53(-2.06%)
Jul 01, 2020 177.57 178.74 169.10 171.45 3,570,518 -6.35(-3.57%)
Jun 30, 2020 189.09 189.56 176.39 177.80 3,009,496 -11.52(-6.09%)
Jun 29, 2020 195.68 202.26 188.86 189.33 3,411,624 -5.88(-3.01%)
Jun 26, 2020 182.98 196.38 182.51 195.21 4,214,784 +13.17(+7.23%)
Jun 25, 2020 187.44 193.56 181.57 182.04 3,561,686 -5.17(-2.76%)
Jun 24, 2020 178.74 190.97 175.69 187.21 5,302,592 +10.35(+5.85%)
Jun 23, 2020 177.57 178.98 171.69 176.86 3,205,189 -4.70(-2.59%)
Jun 22, 2020 188.39 189.09 181.09 181.57 2,344,092 -6.59(-3.50%)
Jun 19, 2020 182.27 192.38 181.57 188.15 2,981,242 +0.24(+0.13%)
Jun 18, 2020 190.50 192.38 187.44 187.92 1,909,909 -1.65(-0.87%)
Jun 17, 2020 187.92 191.91 185.09 189.56 2,599,583 -2.12(-1.10%)
Jun 16, 2020 188.86 201.09 187.44 191.68 4,028,057 -10.11(-5.01%)
Jun 15, 2020 218.72 221.31 199.91 201.79 3,835,501 -7.76(-3.70%)
Jun 12, 2020 200.62 221.08 197.09 209.55 5,615,401 -4.94(-2.30%)
Jun 11, 2020 195.91 214.96 192.85 214.49 5,026,291 +27.99(+15.01%)
Jun 10, 2020 189.80 191.21 183.21 186.50 3,119,088 -7.29(-3.76%)
Jun 09, 2020 200.62 201.09 191.68 193.79 2,363,635 -4.47(-2.25%)
Jun 08, 2020 203.67 207.44 198.03 198.26 1,883,421 -4.94(-2.43%)
Jun 05, 2020 213.32 214.26 201.32 203.20 3,116,635 -12.70(-5.88%)
Jun 04, 2020 212.61 219.67 208.61 215.90 2,232,429 +4.94(+2.34%)
Jun 03, 2020 212.85 215.20 209.32 210.96 2,046,789 -3.76(-1.75%)
Jun 02, 2020 218.02 224.60 214.26 214.73 2,270,289 -4.00(-1.83%)
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.