Skip to main content

Ultrapro Short QQQ ETF (NQ: SQQQ )

61.32 +3.17 (+5.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 58.83 61.35 56.16 61.32 158,889,104 +3.17(+5.45%)
Sep 29, 2022 55.96 60.02 55.74 58.15 160,521,904 +4.47(+8.33%)
Sep 28, 2022 56.97 57.94 52.77 53.68 134,908,256 -3.25(-5.71%)
Sep 27, 2022 54.84 58.44 53.36 56.93 150,005,680 -0.04(-0.07%)
Sep 26, 2022 56.63 57.50 53.86 56.97 162,927,696 +0.71(+1.26%)
Sep 23, 2022 55.13 58.31 54.96 56.26 173,780,736 +2.58(+4.81%)
Sep 22, 2022 52.63 54.35 52.04 53.68 151,607,856 +1.90(+3.67%)
Sep 21, 2022 48.63 51.79 46.41 51.78 180,000,928 +2.70(+5.50%)
Sep 20, 2022 49.17 50.23 47.92 49.08 118,858,992 +1.16(+2.42%)
Sep 19, 2022 50.41 50.46 47.83 47.92 120,790,928 -1.20(-2.44%)
Sep 16, 2022 49.87 50.89 48.84 49.12 176,984,320 +0.98(+2.04%)
Sep 15, 2022 46.78 48.90 45.62 48.14 165,837,728 +2.30(+5.02%)
Sep 14, 2022 46.39 47.25 45.39 45.84 145,275,520 -1.12(-2.39%)
Sep 13, 2022 43.81 47.31 43.32 46.96 180,342,400 +6.65(+16.50%)
Sep 12, 2022 41.21 41.35 40.17 40.31 119,386,464 -1.53(-3.66%)
Sep 09, 2022 43.71 43.71 41.57 41.84 135,954,544 -2.85(-6.38%)
Sep 08, 2022 46.38 47.00 44.10 44.69 151,613,840 -0.73(-1.61%)
Sep 07, 2022 48.11 48.21 44.89 45.42 121,949,872 -2.87(-5.94%)
Sep 06, 2022 47.08 49.38 46.61 48.29 146,870,176 +1.06(+2.24%)
Sep 02, 2022 44.01 48.04 43.38 47.23 177,677,952 +1.91(+4.21%)
Sep 01, 2022 46.58 48.28 45.16 45.32 166,541,376 -0.07(-0.15%)
Aug 31, 2022 43.24 45.42 42.85 45.39 134,826,448 +0.86(+1.93%)
Aug 30, 2022 42.42 45.69 42.16 44.53 155,646,960 +1.41(+3.27%)
Aug 29, 2022 43.08 43.59 42.00 43.12 132,643,344 +1.26(+3.01%)
Aug 26, 2022 37.39 41.91 36.96 41.86 166,378,592 +4.56(+12.23%)
Aug 25, 2022 38.68 39.09 37.28 37.30 86,308,256 -2.04(-5.19%)
Aug 24, 2022 39.87 40.10 38.63 39.34 80,219,240 -0.34(-0.86%)
Aug 23, 2022 39.69 39.98 38.58 39.68 103,590,544 +0.14(+0.35%)
Aug 22, 2022 38.19 39.86 38.09 39.54 105,121,752 +2.88(+7.86%)
Aug 19, 2022 35.63 36.92 35.42 36.66 107,340,640 +2.02(+5.83%)
Aug 18, 2022 34.91 35.43 34.24 34.64 90,012,488 -0.24(-0.69%)
Aug 17, 2022 34.68 35.51 33.96 34.88 126,955,944 +1.19(+3.53%)
Aug 16, 2022 33.77 34.65 33.05 33.69 108,758,344 +0.24(+0.72%)
Aug 15, 2022 34.60 34.62 33.30 33.45 88,699,856 -0.84(-2.45%)
Aug 12, 2022 35.71 36.15 34.23 34.29 90,520,176 -2.05(-5.64%)
Aug 11, 2022 35.02 36.66 34.34 36.34 123,156,440 +0.51(+1.42%)
Aug 10, 2022 36.29 37.22 35.68 35.83 108,494,024 -3.19(-8.18%)
Aug 09, 2022 38.46 39.64 38.35 39.02 110,588,304 +1.27(+3.36%)
Aug 08, 2022 37.05 38.28 35.76 37.75 121,167,512 +0.37(+0.99%)
Aug 05, 2022 38.27 38.53 36.69 37.38 136,673,632 +0.88(+2.41%)
Aug 04, 2022 36.99 37.74 36.38 36.50 118,634,336 -0.56(-1.51%)
Aug 03, 2022 39.60 39.64 36.66 37.06 124,024,640 -3.22(-7.99%)
Aug 02, 2022 40.81 41.21 38.66 40.28 143,727,504 +0.39(+0.98%)
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.