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 (%)
Jul 31, 2020 139.47 147.93 139.23 139.47 4,853,183 -7.76(-5.27%)
Jul 30, 2020 153.58 155.46 146.52 147.23 4,490,851 -2.35(-1.57%)
Jul 29, 2020 152.40 153.34 148.17 149.58 2,722,960 -5.41(-3.49%)
Jul 28, 2020 150.99 155.69 149.81 154.99 2,952,805 +5.64(+3.78%)
Jul 27, 2020 154.99 156.40 148.87 149.34 3,471,113 -8.70(-5.51%)
Jul 24, 2020 160.87 165.57 155.46 158.05 7,203,059 +4.47(+2.91%)
Jul 23, 2020 143.23 156.16 142.05 153.58 5,847,334 +11.29(+7.93%)
Jul 22, 2020 143.23 146.52 140.88 142.29 3,152,047 -1.65(-1.14%)
Jul 21, 2020 137.12 145.35 137.12 143.94 4,299,044 +4.23(+3.03%)
Jul 20, 2020 151.46 153.81 138.53 139.70 4,183,888 -13.41(-8.76%)
Jul 17, 2020 152.17 156.87 150.99 153.11 3,050,021 -0.23(-0.15%)
Jul 16, 2020 155.22 159.22 152.17 153.34 4,152,018 +3.29(+2.19%)
Jul 15, 2020 148.87 156.16 146.99 150.05 4,475,982 -0.94(-0.62%)
Jul 14, 2020 158.75 164.87 150.28 150.99 8,881,675 -3.29(-2.13%)
Jul 13, 2020 140.64 155.93 135.94 154.28 7,154,439 +8.94(+6.15%)
Jul 10, 2020 148.87 153.58 145.11 145.35 3,518,989 -3.29(-2.22%)
Jul 09, 2020 149.34 156.64 147.23 148.64 4,882,307 -3.76(-2.47%)
Jul 08, 2020 156.16 158.99 152.40 152.40 3,330,989 -5.88(-3.71%)
Jul 07, 2020 156.40 159.22 150.99 158.28 4,031,521 +2.59(+1.66%)
Jul 06, 2020 161.57 161.57 154.28 155.69 3,749,196 -12.23(-7.28%)
Jul 02, 2020 166.51 168.87 163.69 167.93 3,256,358 -3.53(-2.06%)
Jul 01, 2020 177.57 178.74 169.10 171.45 3,570,518 -6.35(-3.57%)
Jun 30, 2020 189.09 189.56 176.39 177.80 3,009,496 -11.52(-6.09%)
Jun 29, 2020 195.68 202.26 188.86 189.33 3,411,624 -5.88(-3.01%)
Jun 26, 2020 182.98 196.38 182.51 195.21 4,214,784 +13.17(+7.23%)
Jun 25, 2020 187.44 193.56 181.57 182.04 3,561,686 -5.17(-2.76%)
Jun 24, 2020 178.74 190.97 175.69 187.21 5,302,592 +10.35(+5.85%)
Jun 23, 2020 177.57 178.98 171.69 176.86 3,205,189 -4.70(-2.59%)
Jun 22, 2020 188.39 189.09 181.09 181.57 2,344,092 -6.59(-3.50%)
Jun 19, 2020 182.27 192.38 181.57 188.15 2,981,242 +0.24(+0.13%)
Jun 18, 2020 190.50 192.38 187.44 187.92 1,909,909 -1.65(-0.87%)
Jun 17, 2020 187.92 191.91 185.09 189.56 2,599,583 -2.12(-1.10%)
Jun 16, 2020 188.86 201.09 187.44 191.68 4,028,057 -10.11(-5.01%)
Jun 15, 2020 218.72 221.31 199.91 201.79 3,835,501 -7.76(-3.70%)
Jun 12, 2020 200.62 221.08 197.09 209.55 5,615,401 -4.94(-2.30%)
Jun 11, 2020 195.91 214.96 192.85 214.49 5,026,291 +27.99(+15.01%)
Jun 10, 2020 189.80 191.21 183.21 186.50 3,119,088 -7.29(-3.76%)
Jun 09, 2020 200.62 201.09 191.68 193.79 2,363,635 -4.47(-2.25%)
Jun 08, 2020 203.67 207.44 198.03 198.26 1,883,421 -4.94(-2.43%)
Jun 05, 2020 213.32 214.26 201.32 203.20 3,116,635 -12.70(-5.88%)
Jun 04, 2020 212.61 219.67 208.61 215.90 2,232,429 +4.94(+2.34%)
Jun 03, 2020 212.85 215.20 209.32 210.96 2,046,789 -3.76(-1.75%)
Jun 02, 2020 218.02 224.60 214.26 214.73 2,270,289 -4.00(-1.83%)
Jun 01, 2020 223.90 224.84 217.78 218.72 1,694,487 -3.06(-1.38%)
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%)
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.