Indicators

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

10.34 -0.21 (-1.99%)

Official Closing Price Updated: 4:15 PM EDT, May 14, 2024 Add to My Watchlist

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%)

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.