Skip to main content

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

10.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1210 1229 1181 1199 207,145 -22.74(-1.86%)
Jul 30, 2018 1171 1239 1171 1221 268,245 +50.02(+4.27%)
Jul 27, 2018 1106 1191 1104 1171 245,065 +47.30(+4.21%)
Jul 26, 2018 1131 1111 1124 150,894 +47.29(+4.39%)
Jul 25, 2018 1123 1124 1075 1077 202,801 -47.29(-4.21%)
Jul 24, 2018 1103 1139 1091 1124 215,108 -14.55(-1.28%)
Jul 23, 2018 1158 1173 1137 1139 103,851 -10.92(-0.95%)
Jul 20, 2018 1138 1153 1126 1150 122,896 +1.82(+0.16%)
Jul 19, 2018 1143 1151 1131 1148 140,944 +18.19(+1.61%)
Jul 18, 2018 1124 1140 1120 1130 91,416 +7.28(+0.65%)
Jul 17, 2018 1180 1180 1116 1122 189,316 -22.74(-1.99%)
Jul 16, 2018 1136 1151 1130 1145 103,255 +9.10(+0.80%)
Jul 13, 2018 1136 130,918 -3.64(-0.32%)
Jul 12, 2018 1183 1186 1139 1140 194,743 -60.94(-5.08%)
Jul 11, 2018 1210 1212 1187 1201 201,045 +19.10(+1.62%)
Jul 10, 2018 1181 1194 1173 1181 129,190 -1.82(-0.15%)
Jul 09, 2018 1199 1212 1183 1183 135,663 -35.47(-2.91%)
Jul 06, 2018 1275 1214 1219 184,069 -56.39(-4.42%)
Jul 05, 2018 1320 1272 1275 184,597 -49.12(-3.71%)
Jul 03, 2018 1324 1324 1324 0 +45.48(+3.56%)
Jul 02, 2018 1343 1352 1279 1279 164,753 -30.01(-2.29%)
Jun 29, 2018 1311 1277 1309 166,375 -6.37(-0.48%)
Jun 28, 2018 1356 1364 1302 1315 244,307 -33.65(-2.49%)
Jun 27, 2018 1281 1352 1263 1349 288,192 +50.93(+3.92%)
Jun 26, 2018 1299 1313 1274 1298 169,208 -13.64(-1.04%)
Jun 25, 2018 1262 1346 1257 1312 360,869 +79.13(+6.42%)
Jun 22, 2018 1209 1242 1207 1232 120,745 +11.82(+0.97%)
Jun 21, 2018 1181 1228 1179 1221 175,075 +31.83(+2.68%)
Jun 20, 2018 1199 1201 1174 1189 156,210 -26.26(-2.16%)
Jun 19, 2018 1261 1215 1215 176,725 +10.89(+0.90%)
Jun 18, 2018 1224 1237 1201 1204 154,595 +2.72(+0.23%)
Jun 15, 2018 1190 1195 1201 208,744 +11.78(+0.99%)
Jun 14, 2018 1211 1213 1184 1190 240,008 -38.08(-3.10%)
Jun 13, 2018 1220 1234 1199 1228 245,707 +1.81(+0.15%)
Jun 12, 2018 1239 1244 1222 1226 167,556 -19.04(-1.53%)
Jun 11, 2018 1259 1259 1236 1245 118,861 -9.06(-0.72%)
Jun 08, 2018 1275 1282 1249 1254 117,248 +0.90(+0.07%)
Jun 07, 2018 1225 1273 1224 1253 246,089 +29.02(+2.37%)
Jun 06, 2018 1261 1224 1224 165,177 -23.58(-1.89%)
Jun 05, 2018 1250 1263 1240 1248 148,731 -10.88(-0.86%)
Jun 04, 2018 1282 1284 1257 1259 129,818 -33.55(-2.60%)
Jun 01, 2018 1336 1337 1289 1292 155,773 -63.47(-4.68%)
May 31, 2018 1355 1366 1329 1356 155,891 +3.63(+0.27%)
May 30, 2018 1367 1376 1346 1352 116,827 -29.92(-2.17%)
May 29, 2018 1383 1406 1359 1382 190,737 +17.23(+1.26%)
May 25, 2018 1365 1365 1365 0 -3.63(-0.27%)
May 24, 2018 1367 1409 1360 1368 137,764 +2.72(+0.20%)
May 23, 2018 1433 1434 1366 1366 317,581 -35.36(-2.52%)
May 22, 2018 1376 1408 1369 1401 167,203 +6.34(+0.45%)
May 21, 2018 1386 1414 1367 1395 168,173 -23.57(-1.66%)
May 18, 2018 1412 1425 1399 1418 129,024 +20.85(+1.49%)
May 17, 2018 1395 1418 1366 1397 165,726 +17.23(+1.25%)
May 16, 2018 1404 1405 1370 1380 119,626 -27.20(-1.93%)
May 15, 2018 1395 1429 1393 1407 200,106 +45.34(+3.33%)
May 14, 2018 1360 1369 1337 1362 182,368 -7.26(-0.53%)
May 11, 2018 1372 1387 1360 1369 165,487 +3.63(+0.27%)
May 10, 2018 1395 1398 1362 1366 188,013 -41.71(-2.96%)
May 09, 2018 1446 1463 1405 1407 142,383 -49.87(-3.42%)
May 08, 2018 1462 1487 1446 1457 161,995 +5.44(+0.37%)
May 07, 2018 1469 1471 1436 1452 150,109 -36.27(-2.44%)
May 04, 2018 1597 1601 1476 1488 234,279 -88.86(-5.64%)
May 03, 2018 1599 1652 1559 1577 279,175 +1.82(+0.12%)
May 02, 2018 1541 1580 1526 1575 179,335 +25.38(+1.64%)
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.