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 )

10.70 -0.38 (-3.43%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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 (%)
Dec 31, 2018 1528 1584 1514 1541 417,098 -34.01(-2.16%)
Dec 28, 2018 1544 1614 1495 1575 615,801 +4.60(+0.29%)
Dec 27, 2018 1653 1759 1569 1570 511,158 -23.90(-1.50%)
Dec 26, 2018 1890 1930 1590 1594 759,648 -359.17(-18.39%)
Dec 24, 2018 1858 1955 1788 1953 493,749 +132.65(+7.29%)
Dec 21, 2018 1639 1843 1605 1821 827,865 +164.67(+9.94%)
Dec 20, 2018 1606 1721 1553 1656 821,138 +64.96(+4.08%)
Dec 19, 2018 1490 1626 1419 1591 687,826 +108.86(+7.35%)
Dec 18, 2018 1475 1522 1438 1482 455,533 -30.19(-2.00%)
Dec 17, 2018 1432 1543 1399 1512 562,111 +98.80(+6.99%)
Dec 14, 2018 1363 1423 1348 1413 438,491 +96.98(+7.37%)
Dec 13, 2018 1294 1343 1276 1316 371,838 -0.92(-0.07%)
Dec 12, 2018 1294 1319 1254 1317 388,546 -35.68(-2.64%)
Dec 11, 2018 1301 1389 1299 1353 395,572 -13.72(-1.00%)
Dec 10, 2018 1418 1463 1348 1367 538,826 -44.83(-3.18%)
Dec 07, 2018 1301 1423 1278 1412 557,363 +129.00(+10.06%)
Dec 06, 2018 1387 1405 1283 1283 623,028 -24.71(-1.89%)
Dec 04, 2018 1195 1314 1184 1307 557,803 +130.83(+11.12%)
Dec 03, 2018 1156 1202 1153 1176 294,476 -61.30(-4.95%)
Nov 30, 2018 1262 1281 1236 1238 227,349 -29.27(-2.31%)
Nov 29, 2018 1270 1295 1241 1267 283,439 +11.89(+0.95%)
Nov 28, 2018 1356 1380 1253 1255 350,156 -129.91(-9.38%)
Nov 27, 2018 1422 1445 1375 1385 223,521 -15.55(-1.11%)
Nov 26, 2018 1441 1461 1398 1401 280,644 -104.29(-6.93%)
Nov 23, 2018 1508 1509 1459 1505 157,760 +33.85(+2.30%)
Nov 21, 2018 1471 1471 1471 0 -32.02(-2.13%)
Nov 20, 2018 1525 1560 1446 1503 618,934 +75.02(+5.25%)
Nov 19, 2018 1322 1440 1315 1428 490,241 +128.07(+9.85%)
Nov 16, 2018 1325 1340 1282 1300 460,087 +13.73(+1.07%)
Nov 15, 2018 1368 1401 1275 1286 507,396 -71.36(-5.26%)
Nov 14, 2018 1287 1380 1274 1358 466,309 +32.93(+2.49%)
Nov 13, 2018 1311 1337 1254 1325 464,669 -1.83(-0.14%)
Nov 12, 2018 1244 1333 1237 1327 484,033 +109.78(+9.02%)
Nov 09, 2018 1193 1246 1184 1217 453,201 +57.64(+4.97%)
Nov 08, 2018 1154 1176 1143 1159 321,275 +21.04(+1.85%)
Nov 07, 2018 1210 1219 1137 1138 491,842 -115.27(-9.20%)
Nov 06, 2018 1284 1289 1232 1253 296,120 -29.27(-2.28%)
Nov 05, 2018 1269 1326 1269 1283 322,631 +11.89(+0.94%)
Nov 02, 2018 1228 1297 1206 1271 649,750 +56.72(+4.67%)
Nov 01, 2018 1259 1289 1212 1214 419,389 -55.81(-4.40%)
Oct 31, 2018 1298 1298 1230 1270 684,760 -91.48(-6.72%)
Oct 30, 2018 1442 1464 1359 1361 842,152 -61.29(-4.31%)
Oct 29, 2018 1289 1507 1271 1423 707,843 +78.67(+5.85%)
Oct 26, 2018 1379 1402 1275 1344 622,774 +91.48(+7.30%)
Oct 25, 2018 1329 1348 1226 1252 510,359 -140.88(-10.11%)
Oct 24, 2018 1230 1400 1224 1393 576,354 +169.24(+13.83%)
Oct 23, 2018 1278 1319 1208 1224 546,409 +12.81(+1.06%)
Oct 22, 2018 1209 1241 1183 1211 393,221 -20.12(-1.63%)
Oct 19, 2018 1201 1244 1166 1231 431,906 +7.31(+0.60%)
Oct 18, 2018 1161 1241 1159 1224 512,381 +77.77(+6.78%)
Oct 17, 2018 1129 1182 1128 1146 475,028 -5.49(-0.48%)
Oct 16, 2018 1219 1225 1138 1152 463,538 -106.12(-8.44%)
Oct 15, 2018 1226 1271 1219 1258 431,770 +46.65(+3.85%)
Oct 12, 2018 1220 1293 1200 1211 980,705 -109.78(-8.31%)
Oct 11, 2018 1289 1363 1238 1321 1,040,346 +46.66(+3.66%)
Oct 10, 2018 1146 1279 1144 1274 633,937 +147.29(+13.07%)
Oct 09, 2018 1135 1143 1100 1127 277,131 -8.24(-0.73%)
Oct 08, 2018 1131 1176 1107 1135 381,350 +19.21(+1.72%)
Oct 05, 2018 1077 1146 1066 1116 429,118 +41.17(+3.83%)
Oct 04, 2018 1028 1098 1028 1075 374,905 +56.72(+5.57%)
Oct 03, 2018 1006 1022 999.91 1018 188,587 -0.91(-0.09%)
Oct 02, 2018 1017 1027 997.17 1019 154,433 +5.49(+0.54%)
Oct 01, 2018 1001 1021 990.76 1014 200,136 -5.49(-0.54%)
Sep 28, 2018 1027 1033 1011 1019 210,106 +0.91(+0.09%)
Sep 27, 2018 1030 1034 1007 1018 193,154 -27.44(-2.62%)
Sep 26, 2018 1045 1050 1015 1046 221,903 -0.30(-0.03%)
Sep 25, 2018 1052 1062 1043 1046 106,902 -0.91(-0.09%)
Sep 24, 2018 1082 1094 1049 1047 159,200 -12.73(-1.20%)
Sep 21, 2018 1032 1063 1029 1060 174,139 +18.19(+1.75%)
Sep 20, 2018 1055 1063 1037 1041 219,002 -35.48(-3.29%)
Sep 19, 2018 1073 1098 1066 1077 179,107 +3.64(+0.34%)
Sep 18, 2018 1098 1100 1058 1073 246,407 -28.19(-2.56%)
Sep 17, 2018 1061 1104 1059 1101 169,201 +46.38(+4.40%)
Sep 14, 2018 1044 1068 1039 1055 126,227 +7.28(+0.69%)
Sep 13, 2018 1060 1061 1040 1048 155,511 -31.83(-2.95%)
Sep 12, 2018 1075 1107 1072 1080 210,003 +10.00(+0.93%)
Sep 11, 2018 1110 1117 1064 1070 148,452 -24.56(-2.24%)
Sep 10, 2018 1088 1113 1085 1094 136,362 -9.09(-0.82%)
Sep 07, 2018 1117 1119 1078 1103 218,909 +10.91(+1.00%)
Sep 06, 2018 1062 1114 1059 1092 311,747 +27.29(+2.56%)
Sep 05, 2018 1030 1074 1029 1065 258,531 +40.93(+4.00%)
Sep 04, 2018 1020 1040 1015 1024 160,655 +13.64(+1.35%)
Aug 31, 2018 1010 1010 1010 0 -3.64(-0.36%)
Aug 30, 2018 1015 1025 996.84 1014 216,027 +6.37(+0.63%)
Aug 29, 2018 1040 1040 1007 1008 236,687 -37.29(-3.57%)
Aug 28, 2018 1041 1051 1037 1045 120,976 -4.55(-0.43%)
Aug 27, 2018 1065 1071 1050 1050 159,837 -31.83(-2.94%)
Aug 24, 2018 1102 1102 1080 1081 143,789 -30.93(-2.78%)
Aug 23, 2018 1112 1118 1090 1112 150,930 +5.46(+0.49%)
Aug 22, 2018 1128 1131 1103 1107 109,978 -12.73(-1.14%)
Aug 21, 2018 1122 1124 1100 1120 125,653 -11.83(-1.05%)
Aug 20, 2018 1121 1146 1121 1131 114,639 +2.73(+0.24%)
Aug 17, 2018 1139 1159 1121 1129 147,533 -1.82(-0.16%)
Aug 16, 2018 1115 1136 1107 1131 127,047 -8.18(-0.72%)
Aug 15, 2018 1124 1160 1115 1139 272,064 +38.20(+3.47%)
Aug 14, 2018 1108 1126 1095 1101 132,571 -19.10(-1.71%)
Aug 13, 2018 1111 1121 1090 1120 195,245 +3.64(+0.33%)
Aug 10, 2018 1112 1129 1103 1116 192,201 +24.55(+2.25%)
Aug 09, 2018 1091 1096 1079 1091 129,651 +0.91(+0.08%)
Aug 08, 2018 1097 1106 1082 1091 119,473 -1.82(-0.17%)
Aug 07, 2018 1095 1102 1086 1092 122,988 -10.91(-0.99%)
Aug 06, 2018 1127 1131 1103 1103 124,704 -20.92(-1.86%)
Aug 03, 2018 1128 1143 1123 1124 124,482 -10.01(-0.88%)
Aug 02, 2018 1207 1209 1130 1134 212,075 -47.29(-4.00%)
Aug 01, 2018 1187 1201 1171 1181 199,875 -17.28(-1.44%)
Jul 31, 2018 1210 1229 1181 1199 207,145 -22.74(-1.86%)
Jul 30, 2018 1171 1239 1171 1221 268,245 +50.02(+4.27%)
Jul 27, 2018 1106 1191 1104 1171 245,065 +47.30(+4.21%)
Jul 26, 2018 1131 1111 1124 150,894 +47.29(+4.39%)
Jul 25, 2018 1123 1124 1075 1077 202,801 -47.29(-4.21%)
Jul 24, 2018 1103 1139 1091 1124 215,108 -14.55(-1.28%)
Jul 23, 2018 1158 1173 1137 1139 103,851 -10.92(-0.95%)
Jul 20, 2018 1138 1153 1126 1150 122,896 +1.82(+0.16%)
Jul 19, 2018 1143 1151 1131 1148 140,944 +18.19(+1.61%)
Jul 18, 2018 1124 1140 1120 1130 91,416 +7.28(+0.65%)
Jul 17, 2018 1180 1180 1116 1122 189,316 -22.74(-1.99%)
Jul 16, 2018 1136 1151 1130 1145 103,255 +9.10(+0.80%)
Jul 13, 2018 1136 130,918 -3.64(-0.32%)
Jul 12, 2018 1183 1186 1139 1140 194,743 -60.94(-5.08%)
Jul 11, 2018 1210 1212 1187 1201 201,045 +19.10(+1.62%)
Jul 10, 2018 1181 1194 1173 1181 129,190 -1.82(-0.15%)
Jul 09, 2018 1199 1212 1183 1183 135,663 -35.47(-2.91%)
Jul 06, 2018 1275 1214 1219 184,069 -56.39(-4.42%)
Jul 05, 2018 1320 1272 1275 184,597 -49.12(-3.71%)
Jul 03, 2018 1324 1324 1324 0 +45.48(+3.56%)
Jul 02, 2018 1343 1352 1279 1279 164,753 -30.01(-2.29%)
Jun 29, 2018 1311 1277 1309 166,375 -6.37(-0.48%)
Jun 28, 2018 1356 1364 1302 1315 244,307 -33.65(-2.49%)
Jun 27, 2018 1281 1352 1263 1349 288,192 +50.93(+3.92%)
Jun 26, 2018 1299 1313 1274 1298 169,208 -13.64(-1.04%)
Jun 25, 2018 1262 1346 1257 1312 360,869 +79.13(+6.42%)
Jun 22, 2018 1209 1242 1207 1232 120,745 +11.82(+0.97%)
Jun 21, 2018 1181 1228 1179 1221 175,075 +31.83(+2.68%)
Jun 20, 2018 1199 1201 1174 1189 156,210 -26.26(-2.16%)
Jun 19, 2018 1261 1215 1215 176,725 +10.89(+0.90%)
Jun 18, 2018 1224 1237 1201 1204 154,595 +2.72(+0.23%)
Jun 15, 2018 1190 1195 1201 208,744 +11.78(+0.99%)
Jun 14, 2018 1211 1213 1184 1190 240,008 -38.08(-3.10%)
Jun 13, 2018 1220 1234 1199 1228 245,707 +1.81(+0.15%)
Jun 12, 2018 1239 1244 1222 1226 167,556 -19.04(-1.53%)
Jun 11, 2018 1259 1259 1236 1245 118,861 -9.06(-0.72%)
Jun 08, 2018 1275 1282 1249 1254 117,248 +0.90(+0.07%)
Jun 07, 2018 1225 1273 1224 1253 246,089 +29.02(+2.37%)
Jun 06, 2018 1261 1224 1224 165,177 -23.58(-1.89%)
Jun 05, 2018 1250 1263 1240 1248 148,731 -10.88(-0.86%)
Jun 04, 2018 1282 1284 1257 1259 129,818 -33.55(-2.60%)
Jun 01, 2018 1336 1337 1289 1292 155,773 -63.47(-4.68%)
May 31, 2018 1355 1366 1329 1356 155,891 +3.63(+0.27%)
May 30, 2018 1367 1376 1346 1352 116,827 -29.92(-2.17%)
May 29, 2018 1383 1406 1359 1382 190,737 +17.23(+1.26%)
May 25, 2018 1365 1365 1365 0 -3.63(-0.27%)
May 24, 2018 1367 1409 1360 1368 137,764 +2.72(+0.20%)
May 23, 2018 1433 1434 1366 1366 317,581 -35.36(-2.52%)
May 22, 2018 1376 1408 1369 1401 167,203 +6.34(+0.45%)
May 21, 2018 1386 1414 1367 1395 168,173 -23.57(-1.66%)
May 18, 2018 1412 1425 1399 1418 129,024 +20.85(+1.49%)
May 17, 2018 1395 1418 1366 1397 165,726 +17.23(+1.25%)
May 16, 2018 1404 1405 1370 1380 119,626 -27.20(-1.93%)
May 15, 2018 1395 1429 1393 1407 200,106 +45.34(+3.33%)
May 14, 2018 1360 1369 1337 1362 182,368 -7.26(-0.53%)
May 11, 2018 1372 1387 1360 1369 165,487 +3.63(+0.27%)
May 10, 2018 1395 1398 1362 1366 188,013 -41.71(-2.96%)
May 09, 2018 1446 1463 1405 1407 142,383 -49.87(-3.42%)
May 08, 2018 1462 1487 1446 1457 161,995 +5.44(+0.37%)
May 07, 2018 1469 1471 1436 1452 150,109 -36.27(-2.44%)
May 04, 2018 1597 1601 1476 1488 234,279 -88.86(-5.64%)
May 03, 2018 1599 1652 1559 1577 279,175 +1.82(+0.12%)
May 02, 2018 1541 1580 1526 1575 179,335 +25.38(+1.64%)
May 01, 2018 1614 1627 1547 1550 158,738 -51.68(-3.23%)
Apr 30, 2018 1558 1615 1529 1601 160,003 +33.55(+2.14%)
Apr 27, 2018 1504 1596 1502 1568 208,978 -4.53(-0.29%)
Apr 26, 2018 1612 1629 1554 1572 201,493 -101.56(-6.07%)
Apr 25, 2018 1675 1745 1655 1674 269,076 -6.34(-0.38%)
Apr 24, 2018 1560 1713 1551 1680 280,964 +98.83(+6.25%)
Apr 23, 2018 1548 1607 1529 1581 148,294 +15.41(+0.98%)
Apr 20, 2018 1509 1584 1506 1566 184,842 +70.73(+4.73%)
Apr 19, 2018 1479 1513 1470 1495 169,938 +36.27(+2.49%)
Apr 18, 2018 1464 1487 1443 1459 126,746 -8.16(-0.56%)
Apr 17, 2018 1521 1529 1455 1467 167,846 -99.74(-6.37%)
Apr 16, 2018 1571 1599 1549 1567 139,597 -34.46(-2.15%)
Apr 13, 2018 1555 1623 1548 1601 210,367 +20.86(+1.32%)
Apr 12, 2018 1606 1609 1561 1580 173,232 -54.41(-3.33%)
Apr 11, 2018 1637 1641 1585 1635 178,977 +21.76(+1.35%)
Apr 10, 2018 1642 1678 1592 1613 257,661 -110.62(-6.42%)
Apr 09, 2018 1711 1730 1616 1724 230,240 -34.45(-1.96%)
Apr 06, 2018 1687 1781 1641 1758 287,771 +121.50(+7.42%)
Apr 05, 2018 1614 1672 1606 1637 183,662 -25.39(-1.53%)
Apr 04, 2018 1847 1852 1647 1662 286,916 -82.51(-4.73%)
Apr 03, 2018 1757 1842 1722 1745 287,465 -56.22(-3.12%)
Apr 02, 2018 1696 1855 1674 1801 326,838 +138.73(+8.35%)
Mar 29, 2018 1662 1662 1662 0 -93.39(-5.32%)
Mar 28, 2018 1725 1796 1676 1755 387,035 +57.12(+3.36%)
Mar 27, 2018 1514 1737 1513 1698 287,494 +150.52(+9.72%)
Mar 26, 2018 1638 1722 1541 1548 290,602 -194.04(-11.14%)
Mar 23, 2018 1618 1745 1599 1742 284,488 +127.85(+7.92%)
Mar 22, 2018 1561 1618 1533 1614 301,269 +110.62(+7.36%)
Mar 21, 2018 1495 1521 1453 1503 159,170 +19.52(+1.32%)
Mar 20, 2018 1495 1510 1472 1484 141,836 -10.85(-0.73%)
Mar 19, 2018 1446 1533 1446 1495 259,697 +88.66(+6.31%)
Mar 16, 2018 1389 1409 1378 1406 102,030 +9.96(+0.71%)
Mar 15, 2018 1386 1410 1370 1396 132,188 +5.43(+0.39%)
Mar 14, 2018 1367 1403 1364 1391 185,279 +2.71(+0.20%)
Mar 13, 2018 1319 1399 1308 1388 231,421 +48.86(+3.65%)
Mar 12, 2018 1344 1354 1325 1339 132,956 -19.91(-1.47%)
Mar 09, 2018 1410 1416 1358 1359 131,109 -81.43(-5.65%)
Mar 08, 2018 1447 1463 1436 1440 118,581 -22.62(-1.55%)
Mar 07, 2018 1515 1459 1463 168,215 -10.85(-0.74%)
Mar 06, 2018 1472 1502 1458 1474 159,822 -19.91(-1.33%)
Mar 05, 2018 1564 1582 1479 1494 161,972 -48.85(-3.17%)
Mar 02, 2018 1640 1658 1534 1543 240,183 -41.62(-2.63%)
Mar 01, 2018 1508 1626 1488 1584 323,426 +72.38(+4.79%)
Feb 28, 2018 1458 1513 1442 1512 180,029 +28.04(+1.89%)
Feb 27, 2018 1429 1484 1421 1484 199,173 +52.48(+3.67%)
Feb 26, 2018 1471 1430 1431 130,141 -57.90(-3.89%)
Feb 23, 2018 1549 1567 1489 1489 161,386 -93.19(-5.89%)
Feb 22, 2018 1597 1582 187,173 -2.72(-0.17%)
Feb 21, 2018 1550 1586 1503 1585 167,576 +12.67(+0.81%)
Feb 20, 2018 1599 1531 1572 157,125 -3.62(-0.23%)
Feb 16, 2018 1576 1576 1576 0 +13.57(+0.87%)
Feb 15, 2018 1606 1639 1561 1563 169,027 -83.24(-5.06%)
Feb 14, 2018 1777 1780 1641 1646 185,879 -102.69(-5.87%)
Feb 13, 2018 1805 1812 1736 1748 113,954 -23.07(-1.30%)
Feb 12, 2018 1819 1861 1737 1772 272,584 -104.05(-5.55%)
Feb 09, 2018 1891 2104 1830 1876 390,539 -94.09(-4.78%)
Feb 08, 2018 1974 1734 1970 297,884 +219.85(+12.56%)
Feb 07, 2018 1703 1753 1649 1750 167,757 +63.34(+3.76%)
Feb 06, 2018 1910 1935 1680 1686 322,015 -76.00(-4.31%)
Feb 05, 2018 1684 1832 1606 1762 318,543 +124.85(+7.62%)
Feb 02, 2018 1564 1641 1554 1638 184,076 +91.39(+5.91%)
Feb 01, 2018 1542 1561 1499 1546 99,154 +37.09(+2.46%)
Jan 31, 2018 1501 1536 1491 1509 102,361 -15.38(-1.01%)
Jan 30, 2018 1531 1543 1510 1525 126,807 +34.38(+2.31%)
Jan 29, 2018 1477 1498 1468 1490 91,873 +19.91(+1.35%)
Jan 26, 2018 1512 1522 1469 1470 90,760 -67.86(-4.41%)
Jan 25, 2018 1505 1552 1503 1538 98,115 +2.71(+0.18%)
Jan 24, 2018 1498 1561 1487 1535 136,933 +28.96(+1.92%)
Jan 23, 2018 1530 1532 1502 1506 67,148 -38.00(-2.46%)
Jan 22, 2018 1596 1601 1544 1544 63,917 -50.67(-3.18%)
Jan 19, 2018 1596 1619 1587 1595 62,471 -14.48(-0.90%)
Jan 18, 2018 1618 1629 1599 1610 76,344 -1.81(-0.11%)
Jan 17, 2018 1643 1665 1602 1611 89,550 -52.47(-3.15%)
Jan 16, 2018 1617 1678 1591 1664 119,114 +12.66(+0.77%)
Jan 12, 2018 1651 1651 1651 0 -35.28(-2.09%)
Jan 11, 2018 1712 1720 1687 1686 53,822 -35.29(-2.05%)
Jan 10, 2018 1720 1722 71,913 +12.67(+0.74%)
Jan 09, 2018 1699 1724 1695 1709 61,242 -0.91(-0.05%)
Jan 08, 2018 1729 1731 1706 1710 37,391 -19.90(-1.15%)
Jan 05, 2018 1758 1768 1725 1730 75,160 -53.38(-2.99%)
Jan 04, 2018 1772 1790 1767 1783 49,809 -9.05(-0.50%)
Jan 03, 2018 1840 1840 1787 1792 71,317 -54.29(-2.94%)
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.