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 (%)
Dec 29, 2017 1946 1946 1946 0 +33.48(+1.75%)
Dec 28, 2017 1900 1918 1899 1913 23,971 -4.53(-0.24%)
Dec 27, 2017 1918 1922 1902 1917 29,086 +0.00(+0.00%)
Dec 26, 2017 1917 1938 1911 1917 31,808 +29.88(+1.58%)
Dec 22, 2017 1888 1902 1885 1887 44,801 +6.32(+0.34%)
Dec 21, 2017 1873 1886 1856 1881 41,978 +0.90(+0.05%)
Dec 20, 2017 1854 1902 1853 1880 56,676 +8.14(+0.43%)
Dec 19, 2017 1851 1888 1846 1872 73,226 +30.71(+1.67%)
Dec 18, 2017 1853 1861 1836 1841 58,297 -48.78(-2.58%)
Dec 15, 2017 1932 1942 1881 1890 75,007 -65.05(-3.33%)
Dec 14, 2017 1941 1960 1926 1955 49,967 +4.51(+0.23%)
Dec 13, 2017 1938 1958 1931 1951 50,881 -10.84(-0.55%)
Dec 12, 2017 1956 1972 1943 1961 49,755 +9.04(+0.46%)
Dec 11, 2017 1997 1997 1951 1952 52,818 -47.89(-2.39%)
Dec 08, 2017 1980 2008 1966 2000 55,729 -25.29(-1.25%)
Dec 07, 2017 2046 2053 2008 2026 70,143 -21.69(-1.06%)
Dec 06, 2017 2097 2104 2036 2047 77,126 -26.20(-1.26%)
Dec 05, 2017 2081 2101 2002 2073 104,025 -4.51(-0.22%)
Dec 04, 2017 1970 2082 1963 2078 113,173 +70.47(+3.51%)
Dec 01, 2017 2019 2057 1979 2007 148,310 +24.39(+1.23%)
Nov 30, 2017 2007 2021 1971 1983 97,151 -48.79(-2.40%)
Nov 29, 2017 1938 2059 1938 2032 150,272 +100.29(+5.19%)
Nov 28, 2017 1933 1965 1928 1932 72,000 -14.46(-0.74%)
Nov 27, 2017 1947 1960 1932 1946 39,526 +2.71(+0.14%)
Nov 24, 2017 1959 1962 1942 1943 20,656 -21.68(-1.10%)
Nov 22, 2017 1967 1978 1960 1965 29,177 -7.23(-0.37%)
Nov 21, 2017 2009 2011 1970 1972 60,338 -65.95(-3.24%)
Nov 20, 2017 2028 2046 2023 2038 28,455 +4.52(+0.22%)
Nov 17, 2017 2008 2038 2004 2034 56,966 +24.39(+1.21%)
Nov 16, 2017 2056 2057 1995 2009 84,815 -81.31(-3.89%)
Nov 15, 2017 2087 2121 2073 2091 78,995 +31.62(+1.54%)
Nov 14, 2017 2060 2089 2053 2059 72,193 +21.68(+1.06%)
Nov 13, 2017 2067 2068 2029 2037 45,238 -7.23(-0.35%)
Nov 10, 2017 2059 2069 2040 2045 49,368 -0.90(-0.04%)
Nov 09, 2017 2062 2106 2041 2045 126,529 +33.43(+1.66%)
Nov 08, 2017 2039 2048 2011 2012 49,001 -26.20(-1.29%)
Nov 07, 2017 2045 2058 2029 2038 65,035 -2.71(-0.13%)
Nov 06, 2017 2065 2068 2038 2041 42,907 -20.78(-1.01%)
Nov 03, 2017 2096 2120 2060 2062 65,577 -60.53(-2.85%)
Nov 02, 2017 2117 2164 2114 2122 63,352 +11.74(+0.56%)
Nov 01, 2017 2082 2133 2078 2110 66,470 +2.71(+0.13%)
Oct 31, 2017 2111 2129 2097 2108 55,964 -22.58(-1.06%)
Oct 30, 2017 2153 2156 2105 2130 96,857 -15.36(-0.72%)
Oct 27, 2017 2236 2242 2132 2146 154,030 -203.28(-8.65%)
Oct 26, 2017 2330 2352 2315 2349 57,216 +20.78(+0.89%)
Oct 25, 2017 2315 2378 2292 2328 89,898 +28.01(+1.22%)
Oct 24, 2017 2300 2326 2286 2300 51,352 -12.65(-0.55%)
Oct 23, 2017 2254 2322 2253 2313 69,899 +44.27(+1.95%)
Oct 20, 2017 2258 2276 2251 2269 38,564 -18.07(-0.79%)
Oct 19, 2017 2298 2333 2285 2287 57,339 +26.20(+1.16%)
Oct 18, 2017 2244 2270 2244 2260 45,215 +6.32(+0.28%)
Oct 17, 2017 2264 2273 2251 2254 37,079 -7.23(-0.32%)
Oct 16, 2017 2267 2282 2259 2261 38,627 -23.49(-1.03%)
Oct 13, 2017 2281 2291 2275 2285 41,351 -26.20(-1.13%)
Oct 12, 2017 2307 2317 2283 2311 42,317 +14.46(+0.63%)
Oct 11, 2017 2320 2330 2296 2297 39,464 -20.78(-0.90%)
Oct 10, 2017 2298 2349 2292 2317 47,248 -4.52(-0.19%)
Oct 09, 2017 2305 2331 2297 2322 41,543 +6.33(+0.27%)
Oct 06, 2017 2346 2347 2315 2316 71,421 -9.04(-0.39%)
Oct 05, 2017 2368 2376 2321 2325 77,174 -68.66(-2.87%)
Oct 04, 2017 2414 2420 2378 2393 56,743 -7.23(-0.30%)
Oct 03, 2017 2407 2421 2391 2400 45,783 -14.45(-0.60%)
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.