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 )

12.22 +0.27 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Feb 28, 2020 612.79 619.12 545.72 548.77 5,380,750 -8.44(-1.52%)
Feb 27, 2020 521.80 558.85 499.29 557.21 4,489,532 +72.47(+14.95%)
Feb 26, 2020 484.04 495.77 458.71 484.75 3,208,446 -7.04(-1.43%)
Feb 25, 2020 443.94 496.24 439.25 491.78 3,762,887 +36.58(+8.04%)
Feb 24, 2020 452.62 461.06 439.95 455.20 2,959,761 +47.37(+11.62%)
Feb 21, 2020 390.94 412.51 389.53 407.82 1,637,145 +22.05(+5.71%)
Feb 20, 2020 377.34 399.15 375.23 385.78 1,307,199 +10.79(+2.88%)
Feb 19, 2020 379.21 380.62 372.65 374.99 677,568 -10.79(-2.80%)
Feb 18, 2020 392.35 393.52 383.67 385.78 824,548 -0.94(-0.24%)
Feb 14, 2020 388.12 391.88 385.31 386.72 688,185 -3.05(-0.78%)
Feb 13, 2020 396.57 397.74 384.84 389.77 888,107 +1.64(+0.42%)
Feb 12, 2020 392.82 395.63 387.42 388.12 660,446 -11.49(-2.88%)
Feb 11, 2020 393.29 402.90 389.30 399.62 1,050,631 +0.00(+0.00%)
Feb 10, 2020 419.08 419.32 399.62 399.62 806,286 -15.01(-3.62%)
Feb 07, 2020 414.86 418.38 408.06 414.63 942,303 +5.16(+1.26%)
Feb 06, 2020 417.20 421.66 409.00 409.47 734,935 -10.32(-2.46%)
Feb 05, 2020 409.00 427.76 409.00 419.79 1,168,886 -4.92(-1.16%)
Feb 04, 2020 437.14 441.60 421.90 424.71 1,487,801 -31.19(-6.84%)
Feb 03, 2020 470.44 471.38 452.15 455.90 1,313,124 -21.57(-4.52%)
Jan 31, 2020 449.57 481.93 449.57 477.48 1,560,182 +22.28(+4.89%)
Jan 30, 2020 469.03 473.49 454.73 455.20 1,274,189 -5.16(-1.12%)
Jan 29, 2020 454.49 466.22 453.09 460.36 812,229 -1.88(-0.41%)
Jan 28, 2020 474.66 478.18 458.95 462.23 888,375 -22.28(-4.60%)
Jan 27, 2020 486.62 490.61 477.24 484.51 1,238,141 +28.14(+6.17%)
Jan 24, 2020 439.01 462.47 437.20 456.37 1,049,251 +11.49(+2.58%)
Jan 23, 2020 450.04 456.13 444.41 444.88 753,603 -4.22(-0.94%)
Jan 22, 2020 445.82 450.74 441.13 449.10 575,722 -3.52(-0.78%)
Jan 21, 2020 455.90 456.13 449.10 452.62 521,560 +0.94(+0.21%)
Jan 17, 2020 452.85 459.65 450.74 451.68 596,051 -7.04(-1.53%)
Jan 16, 2020 465.28 468.10 458.48 458.71 668,477 -13.37(-2.83%)
Jan 15, 2020 471.85 476.54 465.28 472.08 816,294 -0.24(-0.05%)
Jan 14, 2020 468.10 474.66 465.28 472.32 990,925 +5.63(+1.21%)
Jan 13, 2020 477.94 480.06 466.69 466.69 669,112 -16.89(-3.49%)
Jan 10, 2020 474.43 485.92 473.96 483.57 825,476 +3.99(+0.83%)
Jan 09, 2020 480.52 488.50 477.01 479.59 738,693 -12.43(-2.53%)
Jan 08, 2020 503.74 506.09 485.21 492.02 779,059 -16.65(-3.27%)
Jan 07, 2020 502.57 508.20 499.05 508.67 477,221 +5.63(+1.12%)
Jan 06, 2020 525.08 526.96 503.04 503.04 668,845 -9.85(-1.92%)
Jan 03, 2020 518.99 519.22 503.98 512.89 778,166 +13.37(+2.68%)
Jan 02, 2020 512.18 515.23 499.52 499.52 687,896 -25.56(-4.87%)
Dec 31, 2019 533.06 535.47 524.14 525.08 494,749 -3.05(-0.58%)
Dec 30, 2019 518.75 535.64 517.81 528.13 674,746 +10.08(+1.95%)
Dec 27, 2019 511.01 521.80 510.57 518.05 473,876 +1.88(+0.36%)
Dec 26, 2019 527.66 527.90 516.17 516.17 301,337 -14.07(-2.65%)
Dec 24, 2019 529.54 533.76 528.84 530.24 149,967 -0.52(-0.10%)
Dec 23, 2019 529.36 532.16 528.19 530.76 252,203 -4.43(-0.83%)
Dec 20, 2019 533.56 538.18 532.16 535.19 401,760 -5.84(-1.08%)
Dec 19, 2019 551.07 551.07 540.79 541.03 359,929 -11.20(-2.03%)
Dec 18, 2019 551.53 553.16 546.86 552.23 330,362 -1.17(-0.21%)
Dec 17, 2019 551.76 555.50 550.13 553.40 350,138 -0.93(-0.17%)
Dec 16, 2019 559.93 560.17 551.53 554.33 429,412 -16.34(-2.86%)
Dec 13, 2019 577.44 580.94 564.37 570.67 799,051 -5.37(-0.93%)
Dec 12, 2019 591.21 593.78 569.50 576.04 976,014 -13.07(-2.22%)
Dec 11, 2019 595.18 597.51 587.48 589.11 338,180 -9.34(-1.56%)
Dec 10, 2019 596.35 602.88 590.28 598.45 450,648 +1.40(+0.23%)
Dec 09, 2019 592.38 597.75 583.97 597.04 356,485 +7.24(+1.23%)
Dec 06, 2019 595.88 596.58 587.71 589.81 493,044 -18.91(-3.11%)
Dec 05, 2019 605.68 617.58 605.68 608.72 419,122 -3.03(-0.50%)
Dec 04, 2019 611.28 614.55 607.32 611.75 492,227 -9.34(-1.50%)
Dec 03, 2019 631.12 640.92 620.38 621.09 876,397 +13.07(+2.15%)
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.