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 (%)
May 31, 2017 2709 2781 2707 2741 33,169 +4.52(+0.17%)
May 30, 2017 2747 2752 2727 2737 16,136 -6.33(-0.23%)
May 26, 2017 2755 2767 2739 2743 17,237 -14.45(-0.52%)
May 25, 2017 2795 2816 2736 2757 37,443 -71.38(-2.52%)
May 24, 2017 2842 2867 2825 2829 19,862 -39.75(-1.39%)
May 23, 2017 2850 2889 2850 2868 22,620 -7.23(-0.25%)
May 22, 2017 2933 2934 2872 2876 23,794 -74.98(-2.54%)
May 19, 2017 2960 2962 2913 2951 33,522 -37.05(-1.24%)
May 18, 2017 3069 3083 2958 2988 59,683 -79.50(-2.59%)
May 17, 2017 2918 3069 2902 3067 77,515 +215.93(+7.57%)
May 16, 2017 2866 2889 2850 2851 20,398 -35.24(-1.22%)
May 15, 2017 2912 2917 2882 2887 16,688 -26.20(-0.90%)
May 12, 2017 2929 2936 2912 2913 18,865 -20.78(-0.71%)
May 11, 2017 2950 2990 2931 2934 25,041 +7.23(+0.25%)
May 10, 2017 2927 2957 2923 2926 20,238 -4.52(-0.15%)
May 09, 2017 2949 2955 2911 2931 35,296 -30.72(-1.04%)
May 08, 2017 2978 2995 2962 2962 13,172 -19.87(-0.67%)
May 05, 2017 2991 3025 2981 2981 17,370 -31.62(-1.05%)
May 04, 2017 3016 3045 3001 3013 26,933 -4.52(-0.15%)
May 03, 2017 3008 3041 3007 3018 27,835 +28.91(+0.97%)
May 02, 2017 2992 3014 2984 2989 21,546 -17.16(-0.57%)
May 01, 2017 3056 3058 2991 3006 27,680 -78.61(-2.55%)
Apr 28, 2017 3066 3100 3060 3084 22,539 -17.16(-0.55%)
Apr 27, 2017 3133 3141 3102 3102 22,297 -54.21(-1.72%)
Apr 26, 2017 3142 3162 3119 3156 25,338 +11.75(+0.37%)
Apr 25, 2017 3191 3127 3144 33,696 -69.57(-2.16%)
Apr 24, 2017 3224 3240 3204 3214 31,552 -119.26(-3.58%)
Apr 21, 2017 3323 3358 3318 3333 21,679 -0.90(-0.03%)
Apr 20, 2017 3375 3391 3308 3334 37,689 -81.31(-2.38%)
Apr 19, 2017 3390 3430 3355 3415 28,253 -14.46(-0.42%)
Apr 18, 2017 3452 3458 3402 3430 23,637 +13.56(+0.40%)
Apr 17, 2017 3475 3477 3415 3416 20,898 -85.83(-2.45%)
Apr 13, 2017 3475 3504 3416 3502 30,997 +41.56(+1.20%)
Apr 12, 2017 3420 3472 3413 3460 27,368 +44.27(+1.30%)
Apr 11, 2017 3387 3492 3371 3416 37,758 +41.55(+1.23%)
Apr 10, 2017 3370 3402 3334 3374 24,996 -3.61(-0.11%)
Apr 07, 2017 3379 3415 3348 3378 29,482 +5.42(+0.16%)
Apr 06, 2017 3368 3400 3347 3373 32,001 -5.42(-0.16%)
Apr 05, 2017 3324 3397 3265 3378 50,451 +40.66(+1.22%)
Apr 04, 2017 3383 3384 3336 3337 18,401 -15.36(-0.46%)
Apr 03, 2017 3339 3409 3315 3353 32,959 +5.42(+0.16%)
Mar 31, 2017 3354 3365 3319 3347 17,718 +8.13(+0.24%)
Mar 30, 2017 3358 3370 3328 3339 19,371 -17.17(-0.51%)
Mar 29, 2017 3396 3406 3353 3356 20,754 -44.27(-1.30%)
Mar 28, 2017 3472 3489 3372 3401 26,971 -65.05(-1.88%)
Mar 27, 2017 3559 3581 3448 3466 33,666 -16.26(-0.47%)
Mar 24, 2017 3472 3523 3430 3482 36,339 -21.68(-0.62%)
Mar 23, 2017 3491 3521 3463 3504 30,573 +25.30(+0.73%)
Mar 22, 2017 3544 3561 3467 3478 53,662 -68.67(-1.94%)
Mar 21, 2017 3356 3555 3347 3547 58,113 +152.69(+4.50%)
Mar 20, 2017 3406 3421 3372 3394 17,816 -13.55(-0.40%)
Mar 17, 2017 3391 3409 3377 3408 17,045 +9.93(+0.29%)
Mar 16, 2017 3374 3422 3374 3398 24,179 +4.52(+0.13%)
Mar 15, 2017 3436 3467 3369 3393 34,949 -63.24(-1.83%)
Mar 14, 2017 3453 3497 3450 3457 17,301 +28.01(+0.82%)
Mar 13, 2017 3452 3458 3429 3429 16,231 -19.88(-0.58%)
Mar 10, 2017 3445 3493 3431 3448 25,908 -42.46(-1.22%)
Mar 09, 2017 3502 3548 3477 3491 22,595 -8.13(-0.23%)
Mar 08, 2017 3515 3522 3467 3499 25,907 -18.98(-0.54%)
Mar 07, 2017 3523 3536 3472 3518 19,367 +19.88(+0.57%)
Mar 06, 2017 3514 3542 3483 3498 19,585 +21.68(+0.62%)
Mar 03, 2017 3506 3532 3474 3477 17,724 -18.97(-0.54%)
Mar 02, 2017 3446 3507 3446 3495 21,630 +52.40(+1.52%)
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.