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 )

11.95 +0.64 (+5.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 772.10 776.30 754.83 758.79 444,729 -20.54(-2.64%)
Sep 27, 2019 748.99 796.11 747.59 779.33 862,233 +27.31(+3.63%)
Sep 26, 2019 746.89 769.06 745.26 752.02 541,377 +8.17(+1.10%)
Sep 25, 2019 772.10 791.24 737.79 743.86 637,621 -25.56(-3.32%)
Sep 24, 2019 730.19 779.17 725.55 769.42 1,018,680 +29.25(+3.95%)
Sep 23, 2019 742.50 749.23 733.44 740.17 431,202 +0.46(+0.06%)
Sep 20, 2019 714.88 748.07 713.02 739.71 550,369 +21.59(+3.01%)
Sep 19, 2019 717.43 722.07 704.66 718.12 506,290 -3.02(-0.42%)
Sep 18, 2019 724.62 748.21 720.21 721.14 580,826 +0.70(+0.10%)
Sep 17, 2019 730.43 734.84 719.75 720.45 461,471 -9.98(-1.37%)
Sep 16, 2019 734.37 736.69 726.02 730.43 635,169 +10.21(+1.42%)
Sep 13, 2019 715.34 723.46 711.16 720.21 452,576 +7.89(+1.11%)
Sep 12, 2019 708.38 715.80 696.31 712.32 656,077 -9.52(-1.32%)
Sep 11, 2019 738.55 743.19 720.45 721.84 537,269 -19.96(-2.69%)
Sep 10, 2019 747.60 762.22 741.57 741.80 649,656 +6.27(+0.85%)
Sep 09, 2019 724.16 746.90 723.46 735.53 503,325 +5.11(+0.70%)
Sep 06, 2019 725.32 735.76 724.62 730.43 539,658 +1.86(+0.25%)
Sep 05, 2019 745.98 747.14 722.30 728.57 836,924 -42.48(-5.51%)
Sep 04, 2019 783.11 788.92 768.96 771.04 562,427 -33.65(-4.18%)
Sep 03, 2019 798.20 813.52 786.36 804.70 679,716 +22.75(+2.91%)
Aug 30, 2019 764.54 795.65 764.08 781.95 696,197 +5.34(+0.69%)
Aug 29, 2019 783.58 793.09 769.88 776.61 684,850 -38.06(-4.67%)
Aug 28, 2019 830.46 842.53 809.80 814.68 605,625 -7.20(-0.88%)
Aug 27, 2019 800.29 831.86 795.88 821.87 801,526 +4.41(+0.54%)
Aug 26, 2019 826.75 841.60 816.54 817.46 748,602 -35.05(-4.11%)
Aug 23, 2019 797.27 861.80 776.15 852.51 1,452,014 +71.49(+9.15%)
Aug 22, 2019 769.65 799.13 763.85 781.02 665,879 +7.89(+1.02%)
Aug 21, 2019 772.90 781.49 765.94 773.13 513,253 -20.66(-2.60%)
Aug 20, 2019 782.18 794.49 773.83 793.79 490,826 +15.55(+2.00%)
Aug 19, 2019 779.63 788.45 771.04 778.24 506,677 -36.67(-4.50%)
Aug 16, 2019 834.18 834.18 808.41 814.91 604,854 -40.39(-4.72%)
Aug 15, 2019 847.64 874.79 840.91 855.30 829,480 +2.79(+0.33%)
Aug 14, 2019 819.78 856.46 812.36 852.51 1,395,644 +70.79(+9.06%)
Aug 13, 2019 838.35 841.84 764.78 781.72 1,158,241 -55.01(-6.57%)
Aug 12, 2019 823.96 848.10 816.54 836.73 983,437 +27.62(+3.41%)
Aug 09, 2019 798.43 827.39 790.08 809.11 1,009,425 +22.28(+2.83%)
Aug 08, 2019 829.07 837.42 785.90 786.83 810,264 -56.40(-6.69%)
Aug 07, 2019 882.45 902.18 837.66 843.23 1,389,738 -11.14(-1.30%)
Aug 06, 2019 867.60 887.56 846.71 854.37 1,109,197 -38.06(-4.27%)
Aug 05, 2019 856.69 911.93 856.69 892.43 1,700,147 +85.18(+10.55%)
Aug 02, 2019 789.15 820.25 786.36 807.25 1,398,538 +35.74(+4.63%)
Aug 01, 2019 756.42 783.35 714.64 771.51 1,760,894 +11.61(+1.53%)
Jul 31, 2019 724.16 780.56 722.77 759.90 983,090 +30.40(+4.17%)
Jul 30, 2019 736.69 738.32 721.37 729.50 406,547 +9.52(+1.32%)
Jul 29, 2019 714.64 733.67 714.41 719.98 516,917 +6.73(+0.94%)
Jul 26, 2019 721.84 722.61 710.00 713.25 494,471 -22.05(-3.00%)
Jul 25, 2019 722.07 739.48 722.07 735.30 631,928 +20.42(+2.86%)
Jul 24, 2019 738.55 738.78 714.88 714.88 513,040 -15.55(-2.13%)
Jul 23, 2019 732.28 747.37 730.19 730.43 486,615 -13.93(-1.87%)
Jul 22, 2019 756.89 757.35 739.71 744.35 522,451 -18.34(-2.40%)
Jul 19, 2019 730.19 764.90 729.96 762.69 590,278 +25.53(+3.46%)
Jul 18, 2019 759.21 766.40 741.80 737.16 646,629 -10.68(-1.43%)
Jul 17, 2019 736.69 748.07 733.44 747.83 444,030 +10.68(+1.45%)
Jul 16, 2019 729.03 743.89 726.71 737.16 375,486 +11.14(+1.53%)
Jul 15, 2019 727.41 733.91 725.32 726.02 278,739 -6.73(-0.92%)
Jul 12, 2019 743.19 745.28 732.51 732.75 332,788 -12.30(-1.65%)
Jul 11, 2019 739.94 752.48 734.84 745.05 491,756 +1.86(+0.25%)
Jul 10, 2019 752.48 756.42 736.92 743.19 613,754 -22.28(-2.91%)
Jul 09, 2019 788.92 790.77 763.15 765.47 368,082 -12.30(-1.58%)
Jul 08, 2019 776.15 786.83 775.45 777.77 425,412 +16.48(+2.16%)
Jul 05, 2019 771.97 781.02 757.35 761.30 553,902 +4.41(+0.58%)
Jul 03, 2019 768.49 770.58 756.65 756.89 335,782 -16.94(-2.19%)
Jul 02, 2019 784.04 790.31 773.60 773.83 388,131 -13.46(-1.71%)
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.