Skip to main content

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

10.74 +0.02 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.53 27.80 27.11 27.19 80,161,032 -0.19(-0.69%)
May 05, 2023 28.62 28.72 27.16 27.38 117,808,992 -1.84(-6.30%)
May 04, 2023 28.99 29.52 28.67 29.23 146,349,808 +0.34(+1.18%)
May 03, 2023 28.24 28.91 27.57 28.88 160,271,072 +0.58(+2.05%)
May 02, 2023 27.62 28.77 27.54 28.31 144,563,184 +0.72(+2.62%)
May 01, 2023 27.61 27.87 27.23 27.58 94,751,336 +0.09(+0.31%)
Apr 28, 2023 28.12 28.43 27.46 27.50 145,666,368 -0.57(-2.03%)
Apr 27, 2023 29.42 29.62 27.90 28.07 148,882,032 -2.46(-8.06%)
Apr 26, 2023 30.02 30.66 29.58 30.53 138,312,720 -0.51(-1.65%)
Apr 25, 2023 29.84 31.08 29.66 31.04 137,693,168 +1.67(+5.69%)
Apr 24, 2023 29.25 29.99 28.87 29.37 114,489,432 +0.19(+0.65%)
Apr 21, 2023 29.38 29.88 28.96 29.18 122,425,488 -0.08(-0.26%)
Apr 20, 2023 29.41 29.61 28.45 29.25 148,832,736 +0.70(+2.46%)
Apr 19, 2023 29.18 29.21 28.27 28.55 106,719,080 +0.05(+0.17%)
Apr 18, 2023 27.93 28.84 27.82 28.50 96,122,640 -0.01(-0.03%)
Apr 17, 2023 28.68 29.24 28.40 28.51 101,690,072 -0.04(-0.13%)
Apr 14, 2023 28.82 29.35 28.09 28.55 149,131,808 +0.16(+0.57%)
Apr 13, 2023 29.64 29.69 28.25 28.39 129,905,776 -1.70(-5.65%)
Apr 12, 2023 28.79 30.25 28.62 30.09 153,106,432 +0.77(+2.62%)
Apr 11, 2023 28.78 29.46 28.76 29.32 92,650,800 +0.56(+1.95%)
Apr 10, 2023 29.52 30.00 28.74 28.76 92,252,640 +0.08(+0.26%)
Apr 06, 2023 29.76 30.15 28.56 28.68 121,750,416 -0.60(-2.04%)
Apr 05, 2023 28.69 29.77 28.64 29.28 124,604,144 +0.92(+3.25%)
Apr 04, 2023 27.98 28.71 27.71 28.36 118,181,320 +0.29(+1.05%)
Apr 03, 2023 28.44 28.80 28.01 28.07 116,764,816 +0.19(+0.68%)
Mar 31, 2023 29.27 29.35 27.81 27.88 147,259,040 -1.44(-4.92%)
Mar 30, 2023 29.45 29.82 29.14 29.32 121,143,960 -0.84(-2.77%)
Mar 29, 2023 30.71 30.97 29.95 30.16 126,237,504 -1.70(-5.34%)
Mar 28, 2023 31.54 32.59 31.54 31.86 115,675,568 +0.51(+1.64%)
Mar 27, 2023 30.51 31.61 30.19 31.34 115,259,680 +0.64(+2.07%)
Mar 24, 2023 31.19 31.89 30.68 30.71 156,590,976 -0.33(-1.07%)
Mar 23, 2023 30.98 31.90 29.65 31.04 199,714,512 -1.11(-3.46%)
Mar 22, 2023 30.92 32.19 29.42 32.15 188,769,840 +1.26(+4.07%)
Mar 21, 2023 31.63 32.12 30.73 30.89 111,270,784 -1.35(-4.18%)
Mar 20, 2023 32.79 33.51 32.14 32.24 123,041,968 -0.30(-0.93%)
Mar 17, 2023 32.13 33.20 31.36 32.54 175,012,896 +0.44(+1.38%)
Mar 16, 2023 35.21 35.45 31.97 32.10 184,960,000 -2.75(-7.88%)
Mar 15, 2023 36.30 36.83 34.69 34.85 230,412,880 -0.50(-1.41%)
Mar 14, 2023 36.54 36.88 35.12 35.35 185,757,008 -2.58(-6.79%)
Mar 13, 2023 39.54 40.17 36.42 37.92 266,809,232 -0.84(-2.17%)
Mar 10, 2023 37.15 39.20 36.56 38.76 287,264,640 +1.54(+4.13%)
Mar 09, 2023 35.16 37.48 34.23 37.22 171,528,144 +1.93(+5.45%)
Mar 08, 2023 35.69 36.37 35.08 35.30 139,925,504 -0.52(-1.45%)
Mar 07, 2023 34.54 36.05 34.21 35.82 166,856,960 +1.28(+3.72%)
Mar 06, 2023 34.22 34.61 33.17 34.54 123,189,824 -0.12(-0.35%)
Mar 03, 2023 36.26 36.46 34.55 34.66 116,805,504 -2.26(-6.13%)
Mar 02, 2023 38.86 38.97 36.59 36.92 133,390,008 -0.89(-2.35%)
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.