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 )

11.43 -0.57 (-4.75%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 1528 1584 1514 1541 417,098 -34.01(-2.16%)
Dec 28, 2018 1544 1614 1495 1575 615,801 +4.60(+0.29%)
Dec 27, 2018 1653 1759 1569 1570 511,158 -23.90(-1.50%)
Dec 26, 2018 1890 1930 1590 1594 759,648 -359.17(-18.39%)
Dec 24, 2018 1858 1955 1788 1953 493,749 +132.65(+7.29%)
Dec 21, 2018 1639 1843 1605 1821 827,865 +164.67(+9.94%)
Dec 20, 2018 1606 1721 1553 1656 821,138 +64.96(+4.08%)
Dec 19, 2018 1490 1626 1419 1591 687,826 +108.86(+7.35%)
Dec 18, 2018 1475 1522 1438 1482 455,533 -30.19(-2.00%)
Dec 17, 2018 1432 1543 1399 1512 562,111 +98.80(+6.99%)
Dec 14, 2018 1363 1423 1348 1413 438,491 +96.98(+7.37%)
Dec 13, 2018 1294 1343 1276 1316 371,838 -0.92(-0.07%)
Dec 12, 2018 1294 1319 1254 1317 388,546 -35.68(-2.64%)
Dec 11, 2018 1301 1389 1299 1353 395,572 -13.72(-1.00%)
Dec 10, 2018 1418 1463 1348 1367 538,826 -44.83(-3.18%)
Dec 07, 2018 1301 1423 1278 1412 557,363 +129.00(+10.06%)
Dec 06, 2018 1387 1405 1283 1283 623,028 -24.71(-1.89%)
Dec 04, 2018 1195 1314 1184 1307 557,803 +130.83(+11.12%)
Dec 03, 2018 1156 1202 1153 1176 294,476 -61.30(-4.95%)
Nov 30, 2018 1262 1281 1236 1238 227,349 -29.27(-2.31%)
Nov 29, 2018 1270 1295 1241 1267 283,439 +11.89(+0.95%)
Nov 28, 2018 1356 1380 1253 1255 350,156 -129.91(-9.38%)
Nov 27, 2018 1422 1445 1375 1385 223,521 -15.55(-1.11%)
Nov 26, 2018 1441 1461 1398 1401 280,644 -104.29(-6.93%)
Nov 23, 2018 1508 1509 1459 1505 157,760 +33.85(+2.30%)
Nov 21, 2018 1471 1471 1471 0 -32.02(-2.13%)
Nov 20, 2018 1525 1560 1446 1503 618,934 +75.02(+5.25%)
Nov 19, 2018 1322 1440 1315 1428 490,241 +128.07(+9.85%)
Nov 16, 2018 1325 1340 1282 1300 460,087 +13.73(+1.07%)
Nov 15, 2018 1368 1401 1275 1286 507,396 -71.36(-5.26%)
Nov 14, 2018 1287 1380 1274 1358 466,309 +32.93(+2.49%)
Nov 13, 2018 1311 1337 1254 1325 464,669 -1.83(-0.14%)
Nov 12, 2018 1244 1333 1237 1327 484,033 +109.78(+9.02%)
Nov 09, 2018 1193 1246 1184 1217 453,201 +57.64(+4.97%)
Nov 08, 2018 1154 1176 1143 1159 321,275 +21.04(+1.85%)
Nov 07, 2018 1210 1219 1137 1138 491,842 -115.27(-9.20%)
Nov 06, 2018 1284 1289 1232 1253 296,120 -29.27(-2.28%)
Nov 05, 2018 1269 1326 1269 1283 322,631 +11.89(+0.94%)
Nov 02, 2018 1228 1297 1206 1271 649,750 +56.72(+4.67%)
Nov 01, 2018 1259 1289 1212 1214 419,389 -55.81(-4.40%)
Oct 31, 2018 1298 1298 1230 1270 684,760 -91.48(-6.72%)
Oct 30, 2018 1442 1464 1359 1361 842,152 -61.29(-4.31%)
Oct 29, 2018 1289 1507 1271 1423 707,843 +78.67(+5.85%)
Oct 26, 2018 1379 1402 1275 1344 622,774 +91.48(+7.30%)
Oct 25, 2018 1329 1348 1226 1252 510,359 -140.88(-10.11%)
Oct 24, 2018 1230 1400 1224 1393 576,354 +169.24(+13.83%)
Oct 23, 2018 1278 1319 1208 1224 546,409 +12.81(+1.06%)
Oct 22, 2018 1209 1241 1183 1211 393,221 -20.12(-1.63%)
Oct 19, 2018 1201 1244 1166 1231 431,906 +7.31(+0.60%)
Oct 18, 2018 1161 1241 1159 1224 512,381 +77.77(+6.78%)
Oct 17, 2018 1129 1182 1128 1146 475,028 -5.49(-0.48%)
Oct 16, 2018 1219 1225 1138 1152 463,538 -106.12(-8.44%)
Oct 15, 2018 1226 1271 1219 1258 431,770 +46.65(+3.85%)
Oct 12, 2018 1220 1293 1200 1211 980,705 -109.78(-8.31%)
Oct 11, 2018 1289 1363 1238 1321 1,040,346 +46.66(+3.66%)
Oct 10, 2018 1146 1279 1144 1274 633,937 +147.29(+13.07%)
Oct 09, 2018 1135 1143 1100 1127 277,131 -8.24(-0.73%)
Oct 08, 2018 1131 1176 1107 1135 381,350 +19.21(+1.72%)
Oct 05, 2018 1077 1146 1066 1116 429,118 +41.17(+3.83%)
Oct 04, 2018 1028 1098 1028 1075 374,905 +56.72(+5.57%)
Oct 03, 2018 1006 1022 999.91 1018 188,587 -0.91(-0.09%)
Oct 02, 2018 1017 1027 997.17 1019 154,433 +5.49(+0.54%)
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.