Skip to main content

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

10.74 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2462 2467 2404 2413 76,164 -71.37(-2.87%)
Aug 30, 2017 2569 2572 2471 2485 94,931 -87.64(-3.41%)
Aug 29, 2017 2670 2678 2560 2572 74,765 -34.33(-1.32%)
Aug 28, 2017 2605 2629 2585 2606 46,236 -21.68(-0.82%)
Aug 25, 2017 2582 2638 2562 2628 66,709 +16.26(+0.62%)
Aug 24, 2017 2570 2654 2561 2612 83,669 +23.49(+0.91%)
Aug 23, 2017 2599 2605 2570 2588 54,842 +27.11(+1.06%)
Aug 22, 2017 2640 2641 2552 2561 66,303 -120.16(-4.48%)
Aug 21, 2017 2672 2732 2655 2681 78,431 +8.13(+0.30%)
Aug 18, 2017 2662 2704 2616 2673 120,656 +8.13(+0.31%)
Aug 17, 2017 2541 2665 2530 2665 122,302 +153.59(+6.12%)
Aug 16, 2017 2505 2536 2475 2512 66,913 -11.75(-0.47%)
Aug 15, 2017 2514 2544 2509 2523 55,194 -6.32(-0.25%)
Aug 14, 2017 2570 2570 2516 2530 66,662 -101.19(-3.85%)
Aug 11, 2017 2680 2698 2613 2631 102,961 -60.53(-2.25%)
Aug 10, 2017 2572 2699 2567 2691 133,686 +164.43(+6.51%)
Aug 09, 2017 2581 2597 2525 2527 74,104 +7.23(+0.29%)
Aug 08, 2017 2519 2540 2458 2520 73,903 +12.64(+0.50%)
Aug 07, 2017 2539 2547 2504 2507 41,147 -46.98(-1.84%)
Aug 04, 2017 2553 2579 2535 2554 58,739 -11.74(-0.46%)
Aug 03, 2017 2528 2580 2528 2566 70,800 +28.01(+1.10%)
Aug 02, 2017 2509 2608 2506 2538 97,678 -19.88(-0.78%)
Aug 01, 2017 2550 2581 2546 2558 43,997 -18.07(-0.70%)
Jul 31, 2017 2521 2591 2511 2576 57,377 +34.33(+1.35%)
Jul 28, 2017 2578 2593 2529 2541 83,434 +9.94(+0.39%)
Jul 27, 2017 2438 2620 2432 2531 152,656 +43.37(+1.74%)
Jul 26, 2017 2494 2504 2484 2488 36,679 -22.59(-0.90%)
Jul 25, 2017 2516 2532 2494 2511 35,044 +17.17(+0.69%)
Jul 24, 2017 2529 2537 2487 2494 39,679 -31.63(-1.25%)
Jul 21, 2017 2550 2567 2527 2525 43,123 +2.72(+0.11%)
Jul 20, 2017 2516 2556 2509 2522 56,684 -10.85(-0.43%)
Jul 19, 2017 2557 2559 2523 2533 46,073 -46.98(-1.82%)
Jul 18, 2017 2637 2662 2578 2580 52,648 -51.49(-1.96%)
Jul 17, 2017 2628 2646 2604 2632 42,145 -3.62(-0.14%)
Jul 14, 2017 2688 2625 2635 64,648 -63.24(-2.34%)
Jul 13, 2017 2707 2721 2679 2699 59,592 -17.16(-0.63%)
Jul 12, 2017 2743 2761 2706 2716 61,703 -101.19(-3.59%)
Jul 11, 2017 2853 2884 2804 2817 44,816 -22.59(-0.80%)
Jul 10, 2017 2889 2912 2818 2840 39,488 -59.63(-2.06%)
Jul 07, 2017 2962 2962 2871 2899 61,710 -90.34(-3.02%)
Jul 06, 2017 2980 3018 2943 2990 92,391 +74.98(+2.57%)
Jul 05, 2017 2975 3002 2888 2915 66,039 -83.11(-2.77%)
Jul 03, 2017 2868 3006 2858 2998 53,959 +81.31(+2.79%)
Jun 30, 2017 2887 2935 2868 2916 72,758 +7.22(+0.25%)
Jun 29, 2017 2803 2990 2802 2909 122,544 +140.94(+5.09%)
Jun 28, 2017 2859 2909 2759 2768 76,079 -119.25(-4.13%)
Jun 27, 2017 2774 2890 2763 2887 81,001 +147.26(+5.37%)
Jun 26, 2017 2658 2758 2644 2740 51,385 +36.14(+1.34%)
Jun 23, 2017 2693 2704 34,041 -29.81(-1.09%)
Jun 22, 2017 2721 2755 2704 2734 42,149 +0.90(+0.03%)
Jun 21, 2017 2797 2801 2728 2733 53,145 -80.41(-2.86%)
Jun 20, 2017 2759 2817 2748 2813 49,842 +62.34(+2.27%)
Jun 19, 2017 2812 2823 2742 2751 58,695 -139.13(-4.81%)
Jun 16, 2017 2862 2925 2862 2890 48,621 +34.33(+1.20%)
Jun 15, 2017 2906 2956 2847 2856 102,058 +38.85(+1.38%)
Jun 14, 2017 2749 2886 2748 2817 105,751 +35.23(+1.27%)
Jun 13, 2017 2801 2847 2770 2782 74,738 -66.85(-2.35%)
Jun 12, 2017 2873 2956 2836 2849 162,874 +47.88(+1.71%)
Jun 09, 2017 2599 2906 2591 2801 145,678 +192.44(+7.38%)
Jun 08, 2017 2598 2652 2597 2608 33,155 -9.04(-0.35%)
Jun 07, 2017 2626 2662 2611 2617 28,132 -30.72(-1.16%)
Jun 06, 2017 2624 2660 2601 2648 30,928 +31.63(+1.21%)
Jun 05, 2017 2616 2628 2603 2616 16,442 +1.80(+0.07%)
Jun 02, 2017 2680 2692 2613 2615 46,436 -91.25(-3.37%)
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.