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 (%)
Jun 28, 2019 812.36 824.20 809.89 815.84 425,812 -2.78(-0.34%)
Jun 27, 2019 818.62 824.89 812.36 818.62 455,291 -8.82(-1.07%)
Jun 26, 2019 821.41 831.16 806.32 827.45 528,767 -10.68(-1.27%)
Jun 25, 2019 799.36 842.30 798.20 838.12 873,791 +40.25(+5.04%)
Jun 24, 2019 793.49 798.79 790.50 797.87 271,165 +1.15(+0.14%)
Jun 21, 2019 797.18 802.40 782.43 796.72 494,416 +2.77(+0.35%)
Jun 20, 2019 782.20 811.93 781.74 793.95 537,576 -21.66(-2.66%)
Jun 19, 2019 820.92 836.36 810.32 815.62 481,183 -9.91(-1.20%)
Jun 18, 2019 831.98 838.66 806.63 825.53 720,790 -32.96(-3.84%)
Jun 17, 2019 873.23 875.31 855.03 858.48 379,497 -20.05(-2.28%)
Jun 14, 2019 881.07 888.21 871.62 878.53 381,996 +12.21(+1.41%)
Jun 13, 2019 871.39 876.46 860.33 866.32 462,976 -14.98(-1.70%)
Jun 12, 2019 874.16 886.37 868.86 881.30 472,210 +15.21(+1.76%)
Jun 11, 2019 843.27 875.77 837.97 866.09 612,390 -4.38(-0.50%)
Jun 10, 2019 883.14 883.84 844.42 870.47 569,874 -31.57(-3.50%)
Jun 07, 2019 942.14 945.14 889.60 902.04 661,522 -54.39(-5.69%)
Jun 06, 2019 975.56 987.77 949.52 956.43 556,499 -22.82(-2.33%)
Jun 05, 2019 973.02 1011 971.87 979.25 613,108 -22.81(-2.28%)
Jun 04, 2019 1057 1069 999.99 1002 667,800 -87.81(-8.06%)
Jun 03, 2019 1033 1108 1025 1090 895,676 +65.68(+6.41%)
May 31, 2019 1012 1026 1003 1024 631,552 +47.48(+4.86%)
May 30, 2019 981.78 994.46 969.34 976.71 489,359 -12.91(-1.30%)
May 29, 2019 982.93 1005 973.95 989.62 783,793 +23.51(+2.43%)
May 28, 2019 946.06 966.11 930.39 966.11 573,360 +11.98(+1.26%)
May 24, 2019 935.92 957.58 927.28 954.13 669,931 +2.77(+0.29%)
May 23, 2019 941.22 969.80 940.30 951.36 471,140 +41.48(+4.56%)
May 22, 2019 914.49 914.49 894.21 909.88 297,714 +13.83(+1.54%)
May 21, 2019 902.50 911.72 889.60 896.05 319,699 -30.42(-3.28%)
May 20, 2019 918.17 935.69 908.03 926.47 459,356 +44.25(+5.02%)
May 17, 2019 880.38 884.07 846.27 882.22 537,795 +26.73(+3.12%)
May 16, 2019 880.38 884.07 837.97 855.49 397,744 -26.73(-3.03%)
May 15, 2019 938.46 939.38 873.92 882.22 522,570 -37.80(-4.11%)
May 14, 2019 935.69 946.75 902.50 920.02 524,347 -31.34(-3.29%)
May 13, 2019 926.47 958.74 913.57 951.36 743,945 +89.42(+10.37%)
May 10, 2019 873.92 917.25 848.11 861.94 630,347 -0.92(-0.11%)
May 09, 2019 877.61 900.66 854.57 862.86 590,045 +13.83(+1.63%)
May 08, 2019 849.96 860.10 829.68 849.03 438,178 +6.45(+0.77%)
May 07, 2019 822.30 864.71 812.16 842.58 619,221 +31.34(+3.86%)
May 06, 2019 830.60 835.21 792.80 811.24 388,511 +29.50(+3.77%)
May 03, 2019 801.10 805.56 779.89 781.74 248,203 -38.72(-4.72%)
May 02, 2019 811.24 837.05 798.33 820.46 360,834 +9.22(+1.14%)
May 01, 2019 785.43 812.16 778.97 811.24 297,702 +9.22(+1.15%)
Apr 30, 2019 802.02 818.61 797.41 802.02 216,542 +18.44(+2.35%)
Apr 29, 2019 787.27 791.88 779.89 783.58 148,120 -4.61(-0.58%)
Apr 26, 2019 793.72 813.60 787.27 788.19 203,094 -2.76(-0.35%)
Apr 25, 2019 780.82 802.94 779.89 790.96 263,153 -7.38(-0.92%)
Apr 24, 2019 789.11 800.18 786.35 798.33 178,645 +7.38(+0.93%)
Apr 23, 2019 815.85 819.53 788.19 790.96 235,447 -31.34(-3.81%)
Apr 22, 2019 839.82 841.66 821.38 822.30 120,011 -7.38(-0.89%)
Apr 18, 2019 828.75 844.42 827.83 829.68 149,810 -1.84(-0.22%)
Apr 17, 2019 825.07 838.89 821.38 831.52 192,413 -8.30(-0.99%)
Apr 16, 2019 839.82 848.11 834.28 839.82 166,627 -9.22(-1.09%)
Apr 15, 2019 849.96 865.63 845.35 849.03 165,649 +0.92(+0.11%)
Apr 12, 2019 848.11 859.41 847.19 848.11 183,547 -11.98(-1.39%)
Apr 11, 2019 850.88 864.71 849.03 860.10 156,807 +7.38(+0.86%)
Apr 10, 2019 863.78 866.55 852.72 852.72 189,423 -13.83(-1.60%)
Apr 09, 2019 866.55 873.00 858.25 866.55 245,152 +9.22(+1.08%)
Apr 08, 2019 869.32 879.46 855.49 857.33 224,974 -6.45(-0.75%)
Apr 05, 2019 869.32 873.00 862.86 863.78 167,987 -13.83(-1.58%)
Apr 04, 2019 876.69 893.28 866.55 877.61 244,144 +1.84(+0.21%)
Apr 03, 2019 875.77 884.99 859.17 875.77 339,987 -14.75(-1.66%)
Apr 02, 2019 898.82 905.27 888.67 890.52 237,465 -11.06(-1.23%)
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.