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 )

11.08 -0.70 (-5.94%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 29, 2019 584.67 589.58 582.34 588.88 262,880 +7.94(+1.37%)
Nov 27, 2019 588.88 590.51 580.47 580.94 406,057 -11.90(-2.01%)
Nov 26, 2019 595.41 597.75 590.51 592.84 346,202 -3.03(-0.51%)
Nov 25, 2019 610.12 610.12 595.64 595.88 414,345 -21.94(-3.55%)
Nov 22, 2019 614.08 628.02 613.38 617.82 441,331 -1.63(-0.26%)
Nov 21, 2019 616.88 624.82 615.48 619.45 552,252 +4.43(+0.72%)
Nov 20, 2019 608.48 628.32 603.11 615.02 710,996 +10.97(+1.82%)
Nov 19, 2019 599.85 610.82 599.61 604.05 477,641 -3.03(-0.50%)
Nov 18, 2019 610.35 618.05 603.35 607.08 527,752 -2.57(-0.42%)
Nov 15, 2019 610.58 616.18 608.48 609.65 412,501 -11.44(-1.84%)
Nov 14, 2019 626.69 632.52 619.92 621.09 403,524 +0.23(+0.04%)
Nov 13, 2019 626.45 627.85 617.82 620.85 463,470 +0.93(+0.15%)
Nov 12, 2019 623.65 626.69 613.62 619.92 440,907 -5.37(-0.86%)
Nov 11, 2019 631.82 634.62 624.35 625.29 260,136 +2.80(+0.45%)
Nov 08, 2019 633.92 638.59 622.49 622.49 401,571 -7.70(-1.22%)
Nov 07, 2019 626.45 635.56 617.58 630.19 509,750 -6.07(-0.95%)
Nov 06, 2019 634.16 645.59 633.92 636.26 470,840 +3.73(+0.59%)
Nov 05, 2019 630.19 638.12 628.32 632.52 454,677 -0.47(-0.07%)
Nov 04, 2019 631.59 636.26 628.55 632.99 495,880 -11.67(-1.81%)
Nov 01, 2019 654.00 657.26 644.66 644.66 489,398 -17.97(-2.71%)
Oct 31, 2019 657.96 674.07 656.80 662.63 572,053 -0.47(-0.07%)
Oct 30, 2019 669.17 680.60 659.83 663.10 497,803 -9.34(-1.39%)
Oct 29, 2019 660.53 673.13 657.96 672.43 456,476 +15.40(+2.34%)
Oct 28, 2019 667.53 668.00 654.70 657.03 431,721 -21.01(-3.10%)
Oct 25, 2019 704.41 705.11 676.40 678.04 593,471 -15.64(-2.25%)
Oct 24, 2019 699.04 708.85 692.74 693.67 637,111 -20.54(-2.88%)
Oct 23, 2019 723.55 726.35 713.98 714.21 384,730 -3.74(-0.52%)
Oct 22, 2019 694.37 718.88 690.64 717.95 500,263 +16.57(+2.36%)
Oct 21, 2019 710.01 715.85 700.21 701.38 361,346 -18.67(-2.59%)
Oct 18, 2019 703.24 731.02 699.27 720.05 659,952 +19.84(+2.83%)
Oct 17, 2019 692.97 708.38 689.94 700.21 415,523 -5.14(-0.73%)
Oct 16, 2019 707.21 712.35 700.44 705.34 575,026 +4.90(+0.70%)
Oct 15, 2019 721.45 722.38 695.31 700.44 771,519 -27.31(-3.75%)
Oct 14, 2019 731.02 733.12 720.98 727.75 427,300 -0.70(-0.10%)
Oct 11, 2019 731.25 732.18 709.54 728.45 1,067,312 -28.24(-3.73%)
Oct 10, 2019 773.73 776.07 747.59 756.69 671,901 -17.27(-2.23%)
Oct 09, 2019 777.00 784.70 763.46 773.96 644,475 -24.04(-3.01%)
Oct 08, 2019 777.93 799.40 767.90 798.00 941,206 +34.08(+4.46%)
Oct 07, 2019 763.46 767.43 745.49 763.93 585,580 +7.70(+1.02%)
Oct 04, 2019 779.33 780.97 753.04 756.23 615,887 -33.38(-4.23%)
Oct 03, 2019 817.84 847.72 789.37 789.60 883,045 -27.54(-3.37%)
Oct 02, 2019 793.10 830.68 793.10 817.14 933,574 +40.14(+5.17%)
Oct 01, 2019 750.62 781.20 737.55 777.00 832,215 +18.21(+2.40%)
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%)
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.