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 )

11.95 +0.64 (+5.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 21.57 22.06 21.19 21.25 119,362,624 -0.32(-1.50%)
Oct 30, 2023 21.82 22.10 21.30 21.58 143,601,904 -0.71(-3.16%)
Oct 27, 2023 22.09 22.55 21.61 22.28 188,052,608 -0.33(-1.47%)
Oct 26, 2023 21.61 22.86 21.44 22.61 193,307,456 +1.26(+5.92%)
Oct 25, 2023 20.30 21.46 20.27 21.35 152,218,864 +1.46(+7.34%)
Oct 24, 2023 20.17 20.47 19.75 19.89 132,147,888 -0.58(-2.82%)
Oct 23, 2023 20.90 21.27 19.84 20.47 163,701,008 -0.18(-0.85%)
Oct 20, 2023 19.85 20.69 19.75 20.65 165,529,376 +0.90(+4.56%)
Oct 19, 2023 18.99 19.89 18.79 19.75 202,811,152 +0.54(+2.80%)
Oct 18, 2023 18.84 19.39 18.50 19.21 147,544,032 +0.76(+4.14%)
Oct 17, 2023 18.80 19.13 18.20 18.44 140,691,040 +0.19(+1.02%)
Oct 16, 2023 18.69 18.68 18.10 18.26 112,250,784 -0.65(-3.42%)
Oct 13, 2023 18.11 19.11 18.03 18.90 162,253,888 +0.70(+3.82%)
Oct 12, 2023 17.93 18.55 17.67 18.21 151,719,536 +0.22(+1.20%)
Oct 11, 2023 18.18 18.44 17.95 17.99 120,398,000 -0.38(-2.08%)
Oct 10, 2023 18.63 18.71 17.95 18.37 118,108,168 -0.29(-1.57%)
Oct 09, 2023 19.33 19.57 18.58 18.67 115,971,768 -0.29(-1.55%)
Oct 06, 2023 20.47 20.61 18.77 18.96 184,954,736 -0.99(-4.96%)
Oct 05, 2023 19.77 20.53 19.71 19.95 122,662,064 +0.20(+0.99%)
Oct 04, 2023 20.43 20.52 19.59 19.75 151,825,248 -0.82(-4.00%)
Oct 03, 2023 19.95 20.84 19.59 20.58 139,311,440 +1.04(+5.31%)
Oct 02, 2023 19.99 20.10 19.29 19.54 129,626,184 -0.48(-2.40%)
Sep 29, 2023 19.48 20.24 19.24 20.02 166,222,256 -0.04(-0.20%)
Sep 28, 2023 20.72 20.88 19.68 20.06 144,284,080 -0.46(-2.24%)
Sep 27, 2023 20.49 21.18 20.20 20.52 155,968,768 -0.15(-0.71%)
Sep 26, 2023 20.22 20.84 20.13 20.67 121,455,840 +0.90(+4.56%)
Sep 25, 2023 20.22 20.16 19.75 19.76 117,128,336 -0.28(-1.42%)
Sep 22, 2023 19.76 20.11 19.40 20.05 136,701,872 -0.01(-0.05%)
Sep 21, 2023 19.59 20.08 19.46 20.06 145,170,080 +1.10(+5.79%)
Sep 20, 2023 18.04 18.98 17.97 18.96 119,639,280 +0.78(+4.28%)
Sep 19, 2023 18.26 18.64 18.07 18.18 111,077,424 +0.13(+0.75%)
Sep 18, 2023 18.25 18.30 17.89 18.05 92,168,416 -0.07(-0.37%)
Sep 15, 2023 17.40 18.23 17.35 18.12 128,434,096 +0.90(+5.26%)
Sep 14, 2023 17.39 17.68 17.07 17.21 126,427,016 -0.40(-2.30%)
Sep 13, 2023 17.79 17.95 17.38 17.62 125,190,928 -0.18(-1.03%)
Sep 12, 2023 17.46 17.86 17.28 17.80 99,242,408 +0.58(+3.35%)
Sep 11, 2023 17.41 17.70 17.15 17.22 99,806,856 -0.63(-3.51%)
Sep 08, 2023 17.93 18.00 17.52 17.85 103,124,312 -0.07(-0.38%)
Sep 07, 2023 18.17 18.32 17.81 17.91 122,823,728 +0.41(+2.37%)
Sep 06, 2023 17.16 17.79 17.12 17.50 125,566,880 +0.44(+2.60%)
Sep 05, 2023 17.23 17.36 16.88 17.06 92,033,520 -0.05(-0.28%)
Sep 01, 2023 16.72 17.32 16.66 17.11 117,860,320 +0.06(+0.34%)
Aug 31, 2023 17.19 17.19 16.80 17.05 107,453,784 -0.12(-0.67%)
Aug 30, 2023 17.43 17.59 17.09 17.16 123,660,200 -0.30(-1.71%)
Aug 29, 2023 18.70 18.75 17.39 17.46 141,594,272 -1.19(-6.40%)
Aug 28, 2023 18.63 19.06 18.51 18.66 114,642,168 -0.42(-2.22%)
Aug 25, 2023 19.41 19.97 18.80 19.08 222,335,280 -0.47(-2.41%)
Aug 24, 2023 17.83 19.56 17.81 19.55 157,916,672 +1.23(+6.73%)
Aug 23, 2023 19.05 19.09 18.15 18.32 136,869,808 -0.91(-4.75%)
Aug 22, 2023 18.74 19.34 18.72 19.23 124,202,992 +0.11(+0.55%)
Aug 21, 2023 19.86 19.95 19.02 19.13 138,830,352 -0.97(-4.84%)
Aug 18, 2023 20.58 20.68 19.88 20.10 170,824,256 +0.10(+0.48%)
Aug 17, 2023 19.15 20.08 19.10 20.00 151,593,392 +0.65(+3.38%)
Aug 16, 2023 18.84 19.37 18.60 19.35 141,834,896 +0.62(+3.29%)
Aug 15, 2023 18.32 18.85 18.19 18.73 121,057,288 +0.58(+3.18%)
Aug 14, 2023 18.92 19.03 18.14 18.15 138,298,832 -0.63(-3.33%)
Aug 11, 2023 18.83 19.01 18.52 18.78 139,545,408 +0.37(+1.99%)
Aug 10, 2023 18.05 18.65 17.53 18.41 184,154,912 -0.07(-0.36%)
Aug 09, 2023 17.86 18.61 17.84 18.48 147,780,416 +0.59(+3.28%)
Aug 08, 2023 17.81 18.34 17.81 17.89 124,304,632 +0.46(+2.65%)
Aug 07, 2023 17.64 17.97 17.42 17.43 112,047,320 -0.44(-2.48%)
Aug 04, 2023 17.36 17.95 17.03 17.88 167,072,240 +0.24(+1.36%)
Aug 03, 2023 17.89 17.90 17.32 17.64 146,092,656 +0.13(+0.77%)
Aug 02, 2023 16.89 17.68 16.88 17.50 182,258,176 +1.08(+6.56%)
Aug 01, 2023 16.49 16.70 16.33 16.42 111,649,624 +0.14(+0.89%)
Jul 31, 2023 16.29 16.48 16.15 16.28 89,420,656 -0.05(-0.29%)
Jul 28, 2023 16.70 16.77 16.18 16.33 162,323,216 -0.93(-5.41%)
Jul 27, 2023 16.37 17.44 16.15 17.26 172,091,952 +0.16(+0.96%)
Jul 26, 2023 17.09 17.42 16.87 17.10 126,529,344 +0.17(+1.02%)
Jul 25, 2023 17.18 17.19 16.70 16.92 86,489,624 -0.35(-2.01%)
Jul 24, 2023 17.23 17.55 17.09 17.27 86,718,256 -0.09(-0.50%)
Jul 21, 2023 16.86 17.41 16.76 17.36 137,996,912 +0.17(+1.01%)
Jul 20, 2023 16.46 17.32 16.27 17.18 152,870,208 +1.15(+7.14%)
Jul 19, 2023 15.91 16.23 15.77 16.04 123,732,648 +0.00(+0.00%)
Jul 18, 2023 16.53 16.78 15.85 16.04 123,142,776 -0.40(-2.46%)
Jul 17, 2023 16.82 16.87 16.32 16.44 88,957,464 -0.45(-2.68%)
Jul 14, 2023 16.83 17.02 16.39 16.89 125,546,224 +0.01(+0.06%)
Jul 13, 2023 17.32 17.40 16.76 16.88 119,996,824 -0.87(-4.88%)
Jul 12, 2023 17.83 18.14 17.55 17.75 137,816,880 -0.69(-3.76%)
Jul 11, 2023 18.66 18.99 18.38 18.44 91,846,336 -0.26(-1.39%)
Jul 10, 2023 18.78 19.18 18.61 18.70 99,813,616 -0.02(-0.10%)
Jul 07, 2023 18.58 18.76 18.09 18.72 101,335,912 +0.20(+1.09%)
Jul 06, 2023 18.67 18.96 18.46 18.52 108,726,264 +0.43(+2.40%)
Jul 05, 2023 18.33 18.33 17.84 18.09 90,823,624 +0.00(+0.00%)
Jul 03, 2023 18.12 18.28 17.99 18.09 44,057,348 -0.12(-0.63%)
Jun 30, 2023 18.49 18.55 18.03 18.20 125,507,032 -0.86(-4.50%)
Jun 29, 2023 18.99 19.33 18.89 19.06 118,242,096 +0.14(+0.76%)
Jun 28, 2023 19.32 19.34 18.62 18.92 137,077,280 -0.13(-0.66%)
Jun 27, 2023 19.80 19.93 18.91 19.04 122,385,480 -0.99(-4.95%)
Jun 26, 2023 19.36 20.06 18.92 20.03 113,661,024 +0.76(+3.95%)
Jun 23, 2023 19.33 19.54 18.91 19.27 130,700,592 +0.58(+3.09%)
Jun 22, 2023 19.59 19.66 18.68 18.69 123,329,712 -0.64(-3.33%)
Jun 21, 2023 18.78 19.50 18.71 19.34 129,762,016 +0.76(+4.07%)
Jun 20, 2023 18.74 19.05 18.37 18.58 116,975,136 +0.08(+0.41%)
Jun 16, 2023 17.80 18.57 17.78 18.51 134,407,648 +0.34(+1.88%)
Jun 15, 2023 19.02 19.11 17.91 18.16 175,507,968 -9.03(-33.21%)
May 08, 2023 27.53 27.80 27.11 27.19 80,161,032 -0.19(-0.69%)
May 05, 2023 28.62 28.72 27.16 27.38 117,808,992 -1.84(-6.30%)
May 04, 2023 28.99 29.52 28.67 29.23 146,349,808 +0.34(+1.18%)
May 03, 2023 28.24 28.91 27.57 28.88 160,271,072 +0.58(+2.05%)
May 02, 2023 27.62 28.77 27.54 28.31 144,563,184 +0.72(+2.62%)
May 01, 2023 27.61 27.87 27.23 27.58 94,751,336 +0.09(+0.31%)
Apr 28, 2023 28.12 28.43 27.46 27.50 145,666,368 -0.57(-2.03%)
Apr 27, 2023 29.42 29.62 27.90 28.07 148,882,032 -2.46(-8.06%)
Apr 26, 2023 30.02 30.66 29.58 30.53 138,312,720 -0.51(-1.65%)
Apr 25, 2023 29.84 31.08 29.66 31.04 137,693,168 +1.67(+5.69%)
Apr 24, 2023 29.25 29.99 28.87 29.37 114,489,432 +0.19(+0.65%)
Apr 21, 2023 29.38 29.88 28.96 29.18 122,425,488 -0.08(-0.26%)
Apr 20, 2023 29.41 29.61 28.45 29.25 148,832,736 +0.70(+2.46%)
Apr 19, 2023 29.18 29.21 28.27 28.55 106,719,080 +0.05(+0.17%)
Apr 18, 2023 27.93 28.84 27.82 28.50 96,122,640 -0.01(-0.03%)
Apr 17, 2023 28.68 29.24 28.40 28.51 101,690,072 -0.04(-0.13%)
Apr 14, 2023 28.82 29.35 28.09 28.55 149,131,808 +0.16(+0.57%)
Apr 13, 2023 29.64 29.69 28.25 28.39 129,905,776 -1.70(-5.65%)
Apr 12, 2023 28.79 30.25 28.62 30.09 153,106,432 +0.77(+2.62%)
Apr 11, 2023 28.78 29.46 28.76 29.32 92,650,800 +0.56(+1.95%)
Apr 10, 2023 29.52 30.00 28.74 28.76 92,252,640 +0.08(+0.26%)
Apr 06, 2023 29.76 30.15 28.56 28.68 121,750,416 -0.60(-2.04%)
Apr 05, 2023 28.69 29.77 28.64 29.28 124,604,144 +0.92(+3.25%)
Apr 04, 2023 27.98 28.71 27.71 28.36 118,181,320 +0.29(+1.05%)
Apr 03, 2023 28.44 28.80 28.01 28.07 116,764,816 +0.19(+0.68%)
Mar 31, 2023 29.27 29.35 27.81 27.88 147,259,040 -1.44(-4.92%)
Mar 30, 2023 29.45 29.82 29.14 29.32 121,143,960 -0.84(-2.77%)
Mar 29, 2023 30.71 30.97 29.95 30.16 126,237,504 -1.70(-5.34%)
Mar 28, 2023 31.54 32.59 31.54 31.86 115,675,568 +0.51(+1.64%)
Mar 27, 2023 30.51 31.61 30.19 31.34 115,259,680 +0.64(+2.07%)
Mar 24, 2023 31.19 31.89 30.68 30.71 156,590,976 -0.33(-1.07%)
Mar 23, 2023 30.98 31.90 29.65 31.04 199,714,512 -1.11(-3.46%)
Mar 22, 2023 30.92 32.19 29.42 32.15 188,769,840 +1.26(+4.07%)
Mar 21, 2023 31.63 32.12 30.73 30.89 111,270,784 -1.35(-4.18%)
Mar 20, 2023 32.79 33.51 32.14 32.24 123,041,968 -0.30(-0.93%)
Mar 17, 2023 32.13 33.20 31.36 32.54 175,012,896 +0.44(+1.38%)
Mar 16, 2023 35.21 35.45 31.97 32.10 184,960,000 -2.75(-7.88%)
Mar 15, 2023 36.30 36.83 34.69 34.85 230,412,880 -0.50(-1.41%)
Mar 14, 2023 36.54 36.88 35.12 35.35 185,757,008 -2.58(-6.79%)
Mar 13, 2023 39.54 40.17 36.42 37.92 266,809,232 -0.84(-2.17%)
Mar 10, 2023 37.15 39.20 36.56 38.76 287,264,640 +1.54(+4.13%)
Mar 09, 2023 35.16 37.48 34.23 37.22 171,528,144 +1.93(+5.45%)
Mar 08, 2023 35.69 36.37 35.08 35.30 139,925,504 -0.52(-1.45%)
Mar 07, 2023 34.54 36.05 34.21 35.82 166,856,960 +1.28(+3.72%)
Mar 06, 2023 34.22 34.61 33.17 34.54 123,189,824 -0.12(-0.35%)
Mar 03, 2023 36.26 36.46 34.55 34.66 116,805,504 -2.26(-6.13%)
Mar 02, 2023 38.86 38.97 36.59 36.92 133,390,008 -0.89(-2.35%)
Mar 01, 2023 37.04 38.20 36.78 37.81 142,912,144 +0.89(+2.40%)
Feb 28, 2023 37.01 37.13 35.95 36.92 114,271,928 +0.19(+0.51%)
Feb 27, 2023 36.29 36.97 35.75 36.73 117,620,568 -0.81(-2.16%)
Feb 24, 2023 37.58 38.19 37.13 37.55 164,799,504 +1.83(+5.13%)
Feb 23, 2023 35.29 37.32 35.22 35.71 143,034,288 -0.93(-2.55%)
Feb 22, 2023 36.49 37.27 35.85 36.65 148,902,816 -0.03(-0.08%)
Feb 21, 2023 35.59 36.75 35.10 36.68 132,231,448 +2.43(+7.11%)
Feb 17, 2023 34.28 35.27 33.99 34.24 159,153,472 +0.75(+2.23%)
Feb 16, 2023 33.20 33.57 31.94 33.50 167,263,472 +1.81(+5.72%)
Feb 15, 2023 33.03 33.25 31.65 31.69 128,594,744 -0.74(-2.27%)
Feb 14, 2023 33.70 34.34 32.10 32.42 217,847,440 -0.70(-2.11%)
Feb 13, 2023 34.31 34.74 32.93 33.12 114,405,504 -1.67(-4.80%)
Feb 10, 2023 34.88 35.63 34.17 34.79 168,955,760 +0.70(+2.05%)
Feb 09, 2023 31.77 34.60 31.70 34.09 163,175,392 +0.92(+2.76%)
Feb 08, 2023 31.92 33.40 31.62 33.18 152,809,504 +1.68(+5.33%)
Feb 07, 2023 33.63 34.01 31.12 31.50 205,614,352 -2.08(-6.18%)
Feb 06, 2023 33.60 34.01 32.83 33.57 134,391,616 +0.86(+2.62%)
Feb 03, 2023 33.09 33.20 30.87 32.71 225,212,576 +1.57(+5.03%)
Feb 02, 2023 32.51 32.79 30.38 31.15 226,901,952 -3.61(-10.40%)
Feb 01, 2023 37.22 38.01 33.81 34.76 203,325,360 -2.38(-6.40%)
Jan 31, 2023 38.85 38.90 37.08 37.14 104,213,888 -1.74(-4.47%)
Jan 30, 2023 37.89 38.99 37.34 38.88 126,762,280 +2.22(+6.05%)
Jan 27, 2023 38.28 38.32 35.86 36.66 133,747,344 -1.08(-2.85%)
Jan 26, 2023 38.60 39.75 37.67 37.73 128,832,040 -2.29(-5.73%)
Jan 25, 2023 41.67 42.74 39.77 40.03 143,237,632 +0.27(+0.69%)
Jan 24, 2023 40.20 40.40 39.26 39.75 98,818,992 +0.27(+0.69%)
Jan 23, 2023 41.93 42.26 38.93 39.48 127,355,872 -2.78(-6.59%)
Jan 20, 2023 45.25 45.79 42.15 42.26 115,031,552 -3.80(-8.25%)
Jan 19, 2023 45.54 46.66 44.98 46.07 118,452,992 +1.40(+3.13%)
Jan 18, 2023 42.27 44.78 41.57 44.67 129,307,768 +1.62(+3.77%)
Jan 17, 2023 43.37 43.90 42.39 43.05 89,073,576 -0.18(-0.41%)
Jan 13, 2023 45.34 45.51 43.11 43.23 105,303,848 -0.88(-1.99%)
Jan 12, 2023 44.60 46.70 43.62 44.10 170,094,784 -0.68(-1.52%)
Jan 11, 2023 46.65 47.07 44.73 44.78 91,214,144 -2.43(-5.14%)
Jan 10, 2023 49.00 49.27 47.15 47.21 102,427,648 -1.18(-2.44%)
Jan 09, 2023 48.26 48.76 45.79 48.39 109,273,104 -1.06(-2.14%)
Jan 06, 2023 52.77 54.58 48.62 49.44 135,639,744 -4.27(-7.96%)
Jan 05, 2023 52.36 53.96 52.26 53.72 106,978,456 +2.38(+4.63%)
Jan 04, 2023 50.80 53.20 50.30 51.34 124,519,000 -0.70(-1.34%)
Jan 03, 2023 49.62 53.36 48.77 52.04 90,536,056 +1.08(+2.11%)
Dec 30, 2022 52.52 53.27 50.92 50.96 91,016,512 +0.14(+0.28%)
Dec 29, 2022 53.07 53.54 50.27 50.82 87,165,000 -3.97(-7.25%)
Dec 28, 2022 52.98 55.00 51.57 54.79 111,064,560 +2.13(+4.05%)
Dec 27, 2022 50.90 53.00 50.82 52.66 96,628,080 +2.18(+4.32%)
Dec 23, 2022 51.65 52.73 50.14 50.48 115,728,224 -0.24(-0.47%)
Dec 22, 2022 48.99 53.08 48.91 50.72 121,458,392 +3.40(+7.18%)
Dec 21, 2022 48.85 49.34 46.57 47.32 99,424,216 -2.10(-4.25%)
Dec 20, 2022 49.97 50.84 48.45 49.42 103,271,832 +0.21(+0.42%)
Dec 19, 2022 47.19 49.94 47.12 49.21 107,021,648 +1.95(+4.12%)
Dec 16, 2022 46.29 48.09 45.51 47.26 125,652,656 +1.37(+2.99%)
Dec 15, 2022 43.57 46.47 43.26 45.89 141,050,992 +4.09(+9.79%)
Dec 14, 2022 41.02 43.10 39.61 41.80 166,592,976 +1.03(+2.51%)
Dec 13, 2022 37.22 42.00 37.15 40.77 190,530,320 -1.35(-3.19%)
Dec 12, 2022 43.66 44.17 42.08 42.12 94,109,960 -1.62(-3.70%)
Dec 09, 2022 43.39 43.96 42.11 43.74 131,415,680 +0.84(+1.95%)
Dec 08, 2022 43.81 44.83 42.43 42.90 118,039,816 -1.54(-3.47%)
Dec 07, 2022 44.47 45.24 43.46 44.44 139,881,984 +0.62(+1.42%)
Dec 06, 2022 41.37 44.49 41.30 43.82 114,419,600 +2.57(+6.23%)
Dec 05, 2022 40.16 41.88 39.64 41.25 101,471,824 +1.94(+4.93%)
Dec 02, 2022 40.86 40.95 38.92 39.31 128,517,096 +0.51(+1.31%)
Dec 01, 2022 38.82 39.93 38.07 38.81 98,607,624 -0.12(-0.31%)
Nov 30, 2022 44.96 45.37 38.87 38.93 159,447,936 -6.15(-13.65%)
Nov 29, 2022 43.95 45.73 43.76 45.08 99,229,960 +1.03(+2.33%)
Nov 28, 2022 43.10 44.46 42.16 44.06 90,189,136 +1.88(+4.46%)
Nov 25, 2022 42.04 42.38 41.74 42.17 39,643,920 +0.84(+2.03%)
Nov 23, 2022 42.59 42.68 41.04 41.34 106,209,848 -1.30(-3.05%)
Nov 22, 2022 44.13 45.16 42.48 42.63 84,769,768 -1.81(-4.06%)
Nov 21, 2022 43.79 44.85 43.23 44.44 103,734,840 +1.33(+3.08%)
Nov 18, 2022 41.72 44.24 41.68 43.11 118,233,088 +0.04(+0.09%)
Nov 17, 2022 44.85 44.91 42.42 43.08 140,768,544 +0.32(+0.75%)
Nov 16, 2022 41.93 43.13 41.79 42.76 137,691,808 +1.67(+4.08%)
Nov 15, 2022 39.78 42.61 39.31 41.08 197,561,968 -1.74(-4.06%)
Nov 14, 2022 42.65 43.27 41.19 42.82 133,868,056 +1.08(+2.59%)
Nov 11, 2022 44.27 44.91 41.41 41.74 148,721,456 -2.55(-5.76%)
Nov 10, 2022 48.57 49.96 44.03 44.29 191,651,728 -12.50(-22.01%)
Nov 09, 2022 54.18 56.95 53.69 56.79 130,182,648 +3.73(+7.04%)
Nov 08, 2022 53.27 55.49 51.00 53.06 132,036,480 -1.19(-2.19%)
Nov 07, 2022 55.35 56.75 53.83 54.24 103,501,912 -1.78(-3.17%)
Nov 04, 2022 55.37 59.80 54.10 56.02 184,049,584 -2.73(-4.64%)
Nov 03, 2022 57.24 59.09 56.31 58.75 147,986,816 +3.21(+5.78%)
Nov 02, 2022 50.37 55.56 48.64 55.54 204,400,784 +5.22(+10.38%)
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.