Skip to main content

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

8.400 +0.120 (+1.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.41 30.73 29.32 30.61 93,802,608 +1.23(+4.18%)
Mar 30, 2022 28.93 29.80 28.54 29.38 96,062,936 +0.86(+3.03%)
Mar 29, 2022 29.07 29.75 28.34 28.52 96,909,920 -1.54(-5.11%)
Mar 28, 2022 31.52 31.85 30.02 30.05 87,587,496 -1.45(-4.59%)
Mar 25, 2022 31.47 32.67 31.17 31.50 106,282,904 +0.05(+0.17%)
Mar 24, 2022 33.11 33.74 31.43 31.44 90,521,456 -2.22(-6.59%)
Mar 23, 2022 33.09 33.68 32.09 33.66 110,089,368 +1.36(+4.22%)
Mar 22, 2022 34.15 34.27 32.02 32.30 94,075,808 -2.01(-5.86%)
Mar 21, 2022 34.28 35.62 33.61 34.31 113,877,024 +0.23(+0.67%)
Mar 18, 2022 36.81 37.18 33.93 34.08 109,229,304 -2.21(-6.09%)
Mar 17, 2022 38.28 38.72 36.27 36.29 80,568,336 -1.33(-3.53%)
Mar 16, 2022 40.82 42.23 37.59 37.62 125,334,480 -4.78(-11.28%)
Mar 15, 2022 45.57 46.28 42.00 42.40 99,002,120 -4.32(-9.24%)
Mar 14, 2022 44.74 47.04 43.31 46.72 90,717,872 +2.59(+5.87%)
Mar 11, 2022 40.49 44.39 40.35 44.12 81,656,744 +2.52(+6.05%)
Mar 10, 2022 41.79 43.27 41.17 41.61 87,717,256 +1.28(+3.18%)
Mar 09, 2022 41.63 42.75 39.71 40.32 96,806,920 -4.85(-10.74%)
Mar 08, 2022 44.87 46.56 41.09 45.18 145,103,664 +0.63(+1.41%)
Mar 07, 2022 40.10 44.62 39.69 44.55 110,875,568 +4.45(+11.11%)
Mar 04, 2022 39.25 40.91 38.76 40.10 106,273,008 +1.67(+4.35%)
Mar 03, 2022 35.99 39.03 35.96 38.42 96,894,232 +1.54(+4.16%)
Mar 02, 2022 38.29 39.24 36.42 36.89 89,941,760 -1.88(-4.85%)
Mar 01, 2022 37.44 39.61 36.71 38.77 124,028,024 +1.75(+4.71%)
Feb 28, 2022 38.50 38.89 36.54 37.02 123,432,800 -0.40(-1.07%)
Feb 25, 2022 39.00 39.44 37.39 37.42 93,887,760 -1.95(-4.96%)
Feb 24, 2022 47.91 48.06 39.09 39.38 162,216,704 -4.26(-9.77%)
Feb 23, 2022 39.42 43.81 39.11 43.64 114,645,640 +3.10(+7.65%)
Feb 22, 2022 40.44 41.88 38.52 40.54 123,589,848 +1.14(+2.88%)
Feb 18, 2022 39.41 0 +1.33(+3.49%)
Feb 17, 2022 35.95 38.22 35.73 38.08 85,564,480 +3.10(+8.86%)
Feb 16, 2022 35.59 36.54 34.66 34.98 87,934,552 +0.03(+0.08%)
Feb 15, 2022 36.00 36.35 34.87 34.95 89,584,776 -2.79(-7.39%)
Feb 14, 2022 38.11 38.92 36.61 37.74 117,988,480 -0.09(-0.24%)
Feb 11, 2022 34.60 38.25 34.12 37.83 129,793,800 +3.26(+9.44%)
Feb 10, 2022 34.32 35.07 32.47 34.57 133,929,784 +2.15(+6.65%)
Feb 09, 2022 33.27 33.73 32.39 32.42 69,990,824 -2.20(-6.35%)
Feb 08, 2022 36.19 36.52 34.27 34.62 75,279,840 -1.16(-3.25%)
Feb 07, 2022 34.78 36.20 34.08 35.78 60,574,784 +0.74(+2.10%)
Feb 04, 2022 36.21 36.86 33.94 35.04 86,122,968 -1.28(-3.53%)
Feb 03, 2022 35.05 36.67 36.33 84,732,984 +3.86(+11.90%)
Feb 02, 2022 32.09 33.60 32.02 32.46 84,576,208 -0.79(-2.38%)
Feb 01, 2022 33.56 35.04 33.06 33.25 62,985,892 -0.73(-2.14%)
Jan 31, 2022 37.11 33.77 33.98 72,539,216 -3.58(-9.54%)
Jan 28, 2022 40.77 42.63 37.50 37.56 88,440,216 -3.89(-9.39%)
Jan 27, 2022 38.59 41.84 37.98 41.45 88,737,160 +1.32(+3.28%)
Jan 26, 2022 37.35 41.59 35.97 40.13 113,102,904 +0.06(+0.16%)
Jan 25, 2022 39.60 41.18 38.50 40.07 101,389,496 +2.55(+6.81%)
Jan 24, 2022 39.91 43.71 37.27 37.52 137,588,336 -0.47(-1.24%)
Jan 21, 2022 35.75 38.10 34.95 37.99 101,448,112 +2.89(+8.24%)
Jan 20, 2022 32.87 35.25 31.73 35.10 67,866,408 +1.33(+3.93%)
Jan 19, 2022 32.28 33.85 31.60 33.77 58,550,524 +1.14(+3.48%)
Jan 18, 2022 31.87 32.90 31.35 32.63 62,869,556 +2.18(+7.16%)
Jan 14, 2022 30.45 0 -0.51(-1.64%)
Jan 13, 2022 28.56 31.25 28.40 30.96 67,539,696 +2.15(+7.44%)
Jan 12, 2022 28.63 29.41 28.23 28.82 51,420,796 -0.41(-1.40%)
Jan 11, 2022 30.82 31.32 29.18 29.23 54,340,688 -1.27(-4.17%)
Jan 10, 2022 31.86 33.23 30.45 30.50 59,675,372 -0.14(-0.45%)
Jan 07, 2022 29.73 31.09 29.27 30.63 50,009,480 +0.91(+3.06%)
Jan 06, 2022 30.09 30.59 28.91 29.73 46,518,116 +0.05(+0.15%)
Jan 05, 2022 27.45 29.68 27.24 29.68 51,516,068 +2.55(+9.38%)
Jan 04, 2022 26.00 27.77 26.00 27.13 41,446,472 +1.05(+4.01%)
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.