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 )

11.08 -0.70 (-5.94%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 29, 2020 229.78 234.72 220.14 221.78 3,610,873 -9.41(-4.07%)
May 28, 2020 233.54 234.01 220.61 231.19 3,169,647 +1.18(+0.51%)
May 27, 2020 235.42 249.77 229.78 230.01 3,491,165 -3.29(-1.41%)
May 26, 2020 221.08 234.95 220.37 233.31 2,131,025 +1.18(+0.51%)
May 22, 2020 236.13 238.95 231.43 232.13 1,859,652 -2.12(-0.90%)
May 21, 2020 226.96 236.13 225.07 234.25 2,806,972 +7.06(+3.11%)
May 20, 2020 233.31 233.31 226.02 227.19 2,407,632 -14.82(-6.12%)
May 19, 2020 239.42 242.24 232.37 242.01 2,443,147 +2.12(+0.88%)
May 18, 2020 244.13 246.71 236.36 239.89 2,491,896 -14.11(-5.56%)
May 15, 2020 270.00 271.64 254.00 254.00 3,169,295 -5.17(-2.00%)
May 14, 2020 273.05 280.81 259.18 259.18 3,387,743 -8.94(-3.33%)
May 13, 2020 256.83 277.52 250.00 268.12 4,651,921 +9.64(+3.73%)
May 12, 2020 241.54 258.71 239.42 258.47 2,766,794 +14.58(+5.98%)
May 11, 2020 254.71 255.65 239.89 243.89 2,355,461 -6.35(-2.54%)
May 08, 2020 254.71 258.71 249.53 250.24 2,237,630 -10.58(-4.06%)
May 07, 2020 261.06 266.23 257.53 260.82 2,501,642 -10.58(-3.90%)
May 06, 2020 270.23 274.94 263.65 271.41 2,434,318 -5.17(-1.87%)
May 05, 2020 277.52 279.87 266.70 276.58 2,159,263 -9.64(-3.37%)
May 04, 2020 301.51 303.63 285.28 286.22 1,863,144 -10.58(-3.57%)
May 01, 2020 289.99 300.81 281.99 296.81 2,751,035 +24.46(+8.98%)
Apr 30, 2020 269.76 279.64 269.53 272.35 2,363,108 -1.88(-0.69%)
Apr 29, 2020 285.75 290.22 269.29 274.23 2,882,844 -31.51(-10.31%)
Apr 28, 2020 282.70 307.16 282.46 305.75 2,769,195 +15.29(+5.26%)
Apr 27, 2020 287.17 293.99 285.05 290.46 1,950,987 -5.88(-1.98%)
Apr 24, 2020 309.74 316.09 295.04 296.34 2,564,330 -15.29(-4.91%)
Apr 23, 2020 305.75 313.74 294.46 311.62 2,772,702 +2.35(+0.76%)
Apr 22, 2020 318.68 323.38 303.16 309.27 2,246,108 -30.57(-9.00%)
Apr 21, 2020 315.15 345.49 313.04 339.85 3,887,742 +33.63(+10.98%)
Apr 20, 2020 303.86 306.69 293.28 306.21 2,284,087 +9.64(+3.25%)
Apr 17, 2020 292.34 309.51 290.46 296.57 3,052,296 -7.53(-2.47%)
Apr 16, 2020 311.15 321.03 299.39 304.10 3,783,300 -17.40(-5.41%)
Apr 15, 2020 326.21 332.32 313.98 321.50 2,775,026 +10.35(+3.33%)
Apr 14, 2020 336.32 340.08 308.57 311.15 3,467,544 -46.80(-13.08%)
Apr 13, 2020 374.89 381.71 355.84 357.96 3,023,232 -12.47(-3.37%)
Apr 09, 2020 362.66 380.54 357.02 370.42 4,228,467 -1.88(-0.51%)
Apr 08, 2020 385.94 397.47 368.07 372.30 3,547,018 -25.17(-6.33%)
Apr 07, 2020 362.66 399.35 360.31 397.47 4,396,879 -1.18(-0.29%)
Apr 06, 2020 448.98 458.15 389.24 398.64 3,816,795 -106.07(-21.02%)
Apr 03, 2020 490.13 522.59 477.67 504.71 3,368,038 +19.05(+3.92%)
Apr 02, 2020 523.53 528.70 484.72 485.66 4,316,456 -30.58(-5.92%)
Apr 01, 2020 498.60 527.53 478.37 516.24 3,790,278 +58.56(+12.80%)
Mar 31, 2020 450.62 467.08 425.22 457.68 3,911,316 +9.88(+2.21%)
Mar 30, 2020 488.25 494.37 444.74 447.80 3,695,928 -54.33(-10.82%)
Mar 27, 2020 491.31 507.06 466.61 502.13 3,524,577 +44.22(+9.66%)
Mar 26, 2020 530.12 532.47 451.80 457.91 4,736,070 -86.79(-15.93%)
Mar 25, 2020 527.53 565.16 483.55 544.70 4,465,739 +9.06(+1.69%)
Mar 24, 2020 585.35 602.47 534.93 535.64 4,633,793 -155.72(-22.52%)
Mar 23, 2020 685.02 756.32 647.27 691.36 4,295,652 +3.75(+0.55%)
Mar 20, 2020 579.73 697.92 568.70 687.60 4,438,625 +63.79(+10.23%)
Mar 19, 2020 640.93 687.60 558.62 623.82 4,417,731 -7.97(-1.26%)
Mar 18, 2020 686.20 727.00 612.32 631.79 3,602,725 +43.62(+7.42%)
Mar 17, 2020 670.48 740.84 556.51 588.17 4,432,474 -127.11(-17.77%)
Mar 16, 2020 703.55 737.79 613.50 715.28 3,598,161 +173.07(+31.92%)
Mar 13, 2020 633.90 745.76 539.39 542.20 4,104,307 -214.58(-28.35%)
Mar 12, 2020 710.59 760.54 635.54 756.79 3,650,457 +163.93(+27.65%)
Mar 11, 2020 564.01 613.50 551.82 592.86 2,574,832 +65.19(+12.36%)
Mar 10, 2020 555.57 627.10 527.66 527.66 3,097,559 -97.56(-15.60%)
Mar 09, 2020 627.33 633.90 570.58 625.22 2,769,545 +107.17(+20.69%)
Mar 06, 2020 543.38 555.10 511.48 518.05 3,429,196 +24.62(+4.99%)
Mar 05, 2020 488.26 503.51 464.34 493.42 2,392,308 +40.10(+8.85%)
Mar 04, 2020 488.73 503.04 452.85 453.32 2,715,736 -64.49(-12.45%)
Mar 03, 2020 467.39 529.30 450.74 517.81 3,670,036 +47.14(+10.01%)
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.