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 )

11.43 -0.57 (-4.75%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 2521 2591 2511 2576 57,377 +34.33(+1.35%)
Jul 28, 2017 2578 2593 2529 2541 83,434 +9.94(+0.39%)
Jul 27, 2017 2438 2620 2432 2531 152,656 +43.37(+1.74%)
Jul 26, 2017 2494 2504 2484 2488 36,679 -22.59(-0.90%)
Jul 25, 2017 2516 2532 2494 2511 35,044 +17.17(+0.69%)
Jul 24, 2017 2529 2537 2487 2494 39,679 -31.63(-1.25%)
Jul 21, 2017 2550 2567 2527 2525 43,123 +2.72(+0.11%)
Jul 20, 2017 2516 2556 2509 2522 56,684 -10.85(-0.43%)
Jul 19, 2017 2557 2559 2523 2533 46,073 -46.98(-1.82%)
Jul 18, 2017 2637 2662 2578 2580 52,648 -51.49(-1.96%)
Jul 17, 2017 2628 2646 2604 2632 42,145 -3.62(-0.14%)
Jul 14, 2017 2688 2625 2635 64,648 -63.24(-2.34%)
Jul 13, 2017 2707 2721 2679 2699 59,592 -17.16(-0.63%)
Jul 12, 2017 2743 2761 2706 2716 61,703 -101.19(-3.59%)
Jul 11, 2017 2853 2884 2804 2817 44,816 -22.59(-0.80%)
Jul 10, 2017 2889 2912 2818 2840 39,488 -59.63(-2.06%)
Jul 07, 2017 2962 2962 2871 2899 61,710 -90.34(-3.02%)
Jul 06, 2017 2980 3018 2943 2990 92,391 +74.98(+2.57%)
Jul 05, 2017 2975 3002 2888 2915 66,039 -83.11(-2.77%)
Jul 03, 2017 2868 3006 2858 2998 53,959 +81.31(+2.79%)
Jun 30, 2017 2887 2935 2868 2916 72,758 +7.22(+0.25%)
Jun 29, 2017 2803 2990 2802 2909 122,544 +140.94(+5.09%)
Jun 28, 2017 2859 2909 2759 2768 76,079 -119.25(-4.13%)
Jun 27, 2017 2774 2890 2763 2887 81,001 +147.26(+5.37%)
Jun 26, 2017 2658 2758 2644 2740 51,385 +36.14(+1.34%)
Jun 23, 2017 2693 2704 34,041 -29.81(-1.09%)
Jun 22, 2017 2721 2755 2704 2734 42,149 +0.90(+0.03%)
Jun 21, 2017 2797 2801 2728 2733 53,145 -80.41(-2.86%)
Jun 20, 2017 2759 2817 2748 2813 49,842 +62.34(+2.27%)
Jun 19, 2017 2812 2823 2742 2751 58,695 -139.13(-4.81%)
Jun 16, 2017 2862 2925 2862 2890 48,621 +34.33(+1.20%)
Jun 15, 2017 2906 2956 2847 2856 102,058 +38.85(+1.38%)
Jun 14, 2017 2749 2886 2748 2817 105,751 +35.23(+1.27%)
Jun 13, 2017 2801 2847 2770 2782 74,738 -66.85(-2.35%)
Jun 12, 2017 2873 2956 2836 2849 162,874 +47.88(+1.71%)
Jun 09, 2017 2599 2906 2591 2801 145,678 +192.44(+7.38%)
Jun 08, 2017 2598 2652 2597 2608 33,155 -9.04(-0.35%)
Jun 07, 2017 2626 2662 2611 2617 28,132 -30.72(-1.16%)
Jun 06, 2017 2624 2660 2601 2648 30,928 +31.63(+1.21%)
Jun 05, 2017 2616 2628 2603 2616 16,442 +1.80(+0.07%)
Jun 02, 2017 2680 2692 2613 2615 46,436 -91.25(-3.37%)
Jun 01, 2017 2722 2756 2705 2706 26,455 -35.23(-1.29%)
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%)
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.