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, 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%)
Jan 02, 2018 1919 1932 1844 1847 74,294 -99.52(-5.11%)
Dec 29, 2017 1946 1946 1946 0 +33.48(+1.75%)
Dec 28, 2017 1900 1918 1899 1913 23,971 -4.53(-0.24%)
Dec 27, 2017 1918 1922 1902 1917 29,086 +0.00(+0.00%)
Dec 26, 2017 1917 1938 1911 1917 31,808 +29.88(+1.58%)
Dec 22, 2017 1888 1902 1885 1887 44,801 +6.32(+0.34%)
Dec 21, 2017 1873 1886 1856 1881 41,978 +0.90(+0.05%)
Dec 20, 2017 1854 1902 1853 1880 56,676 +8.14(+0.43%)
Dec 19, 2017 1851 1888 1846 1872 73,226 +30.71(+1.67%)
Dec 18, 2017 1853 1861 1836 1841 58,297 -48.78(-2.58%)
Dec 15, 2017 1932 1942 1881 1890 75,007 -65.05(-3.33%)
Dec 14, 2017 1941 1960 1926 1955 49,967 +4.51(+0.23%)
Dec 13, 2017 1938 1958 1931 1951 50,881 -10.84(-0.55%)
Dec 12, 2017 1956 1972 1943 1961 49,755 +9.04(+0.46%)
Dec 11, 2017 1997 1997 1951 1952 52,818 -47.89(-2.39%)
Dec 08, 2017 1980 2008 1966 2000 55,729 -25.29(-1.25%)
Dec 07, 2017 2046 2053 2008 2026 70,143 -21.69(-1.06%)
Dec 06, 2017 2097 2104 2036 2047 77,126 -26.20(-1.26%)
Dec 05, 2017 2081 2101 2002 2073 104,025 -4.51(-0.22%)
Dec 04, 2017 1970 2082 1963 2078 113,173 +70.47(+3.51%)
Dec 01, 2017 2019 2057 1979 2007 148,310 +24.39(+1.23%)
Nov 30, 2017 2007 2021 1971 1983 97,151 -48.79(-2.40%)
Nov 29, 2017 1938 2059 1938 2032 150,272 +100.29(+5.19%)
Nov 28, 2017 1933 1965 1928 1932 72,000 -14.46(-0.74%)
Nov 27, 2017 1947 1960 1932 1946 39,526 +2.71(+0.14%)
Nov 24, 2017 1959 1962 1942 1943 20,656 -21.68(-1.10%)
Nov 22, 2017 1967 1978 1960 1965 29,177 -7.23(-0.37%)
Nov 21, 2017 2009 2011 1970 1972 60,338 -65.95(-3.24%)
Nov 20, 2017 2028 2046 2023 2038 28,455 +4.52(+0.22%)
Nov 17, 2017 2008 2038 2004 2034 56,966 +24.39(+1.21%)
Nov 16, 2017 2056 2057 1995 2009 84,815 -81.31(-3.89%)
Nov 15, 2017 2087 2121 2073 2091 78,995 +31.62(+1.54%)
Nov 14, 2017 2060 2089 2053 2059 72,193 +21.68(+1.06%)
Nov 13, 2017 2067 2068 2029 2037 45,238 -7.23(-0.35%)
Nov 10, 2017 2059 2069 2040 2045 49,368 -0.90(-0.04%)
Nov 09, 2017 2062 2106 2041 2045 126,529 +33.43(+1.66%)
Nov 08, 2017 2039 2048 2011 2012 49,001 -26.20(-1.29%)
Nov 07, 2017 2045 2058 2029 2038 65,035 -2.71(-0.13%)
Nov 06, 2017 2065 2068 2038 2041 42,907 -20.78(-1.01%)
Nov 03, 2017 2096 2120 2060 2062 65,577 -60.53(-2.85%)
Nov 02, 2017 2117 2164 2114 2122 63,352 +11.74(+0.56%)
Nov 01, 2017 2082 2133 2078 2110 66,470 +2.71(+0.13%)
Oct 31, 2017 2111 2129 2097 2108 55,964 -22.58(-1.06%)
Oct 30, 2017 2153 2156 2105 2130 96,857 -15.36(-0.72%)
Oct 27, 2017 2236 2242 2132 2146 154,030 -203.28(-8.65%)
Oct 26, 2017 2330 2352 2315 2349 57,216 +20.78(+0.89%)
Oct 25, 2017 2315 2378 2292 2328 89,898 +28.01(+1.22%)
Oct 24, 2017 2300 2326 2286 2300 51,352 -12.65(-0.55%)
Oct 23, 2017 2254 2322 2253 2313 69,899 +44.27(+1.95%)
Oct 20, 2017 2258 2276 2251 2269 38,564 -18.07(-0.79%)
Oct 19, 2017 2298 2333 2285 2287 57,339 +26.20(+1.16%)
Oct 18, 2017 2244 2270 2244 2260 45,215 +6.32(+0.28%)
Oct 17, 2017 2264 2273 2251 2254 37,079 -7.23(-0.32%)
Oct 16, 2017 2267 2282 2259 2261 38,627 -23.49(-1.03%)
Oct 13, 2017 2281 2291 2275 2285 41,351 -26.20(-1.13%)
Oct 12, 2017 2307 2317 2283 2311 42,317 +14.46(+0.63%)
Oct 11, 2017 2320 2330 2296 2297 39,464 -20.78(-0.90%)
Oct 10, 2017 2298 2349 2292 2317 47,248 -4.52(-0.19%)
Oct 09, 2017 2305 2331 2297 2322 41,543 +6.33(+0.27%)
Oct 06, 2017 2346 2347 2315 2316 71,421 -9.04(-0.39%)
Oct 05, 2017 2368 2376 2321 2325 77,174 -68.66(-2.87%)
Oct 04, 2017 2414 2420 2378 2393 56,743 -7.23(-0.30%)
Oct 03, 2017 2407 2421 2391 2400 45,783 -14.45(-0.60%)
Oct 02, 2017 2410 2448 2386 2415 58,432 -7.23(-0.30%)
Sep 29, 2017 2459 2479 2417 2422 65,100 -54.21(-2.19%)
Sep 28, 2017 2489 2506 2466 2476 51,120 +5.42(+0.22%)
Sep 27, 2017 2519 2443 2471 86,721 -69.56(-2.74%)
Sep 26, 2017 2520 2567 2505 2541 74,763 -17.17(-0.67%)
Sep 25, 2017 2512 2596 2507 2558 116,283 +76.79(+3.10%)
Sep 22, 2017 2499 2505 2470 2481 52,799 +7.23(+0.29%)
Sep 21, 2017 2434 2499 2434 2474 77,442 +46.08(+1.90%)
Sep 20, 2017 2410 2484 2400 2428 82,650 +21.68(+0.90%)
Sep 19, 2017 2430 2396 2406 33,259 -12.65(-0.52%)
Sep 18, 2017 2400 2440 2378 2419 58,707 +8.13(+0.34%)
Sep 15, 2017 2436 2447 2382 2410 57,276 -22.58(-0.93%)
Sep 14, 2017 2417 2438 2398 2433 46,382 +40.65(+1.70%)
Sep 13, 2017 2412 2425 2390 2392 44,459 -8.13(-0.34%)
Sep 12, 2017 2398 2435 2391 2400 56,752 -21.68(-0.90%)
Sep 11, 2017 2447 2447 2405 2422 66,672 -79.51(-3.18%)
Sep 08, 2017 2450 2511 2447 2502 58,204 +60.54(+2.48%)
Sep 07, 2017 2466 2421 2441 74,507 -17.17(-0.70%)
Sep 06, 2017 2456 2510 2439 2458 73,887 -19.88(-0.80%)
Sep 05, 2017 2437 2533 2420 2478 134,671 +65.05(+2.70%)
Sep 01, 2017 2394 2433 2385 2413 59,705 +0.00(+0.00%)
Aug 31, 2017 2462 2467 2404 2413 76,164 -71.37(-2.87%)
Aug 30, 2017 2569 2572 2471 2485 94,931 -87.64(-3.41%)
Aug 29, 2017 2670 2678 2560 2572 74,765 -34.33(-1.32%)
Aug 28, 2017 2605 2629 2585 2606 46,236 -21.68(-0.82%)
Aug 25, 2017 2582 2638 2562 2628 66,709 +16.26(+0.62%)
Aug 24, 2017 2570 2654 2561 2612 83,669 +23.49(+0.91%)
Aug 23, 2017 2599 2605 2570 2588 54,842 +27.11(+1.06%)
Aug 22, 2017 2640 2641 2552 2561 66,303 -120.16(-4.48%)
Aug 21, 2017 2672 2732 2655 2681 78,431 +8.13(+0.30%)
Aug 18, 2017 2662 2704 2616 2673 120,656 +8.13(+0.31%)
Aug 17, 2017 2541 2665 2530 2665 122,302 +153.59(+6.12%)
Aug 16, 2017 2505 2536 2475 2512 66,913 -11.75(-0.47%)
Aug 15, 2017 2514 2544 2509 2523 55,194 -6.32(-0.25%)
Aug 14, 2017 2570 2570 2516 2530 66,662 -101.19(-3.85%)
Aug 11, 2017 2680 2698 2613 2631 102,961 -60.53(-2.25%)
Aug 10, 2017 2572 2699 2567 2691 133,686 +164.43(+6.51%)
Aug 09, 2017 2581 2597 2525 2527 74,104 +7.23(+0.29%)
Aug 08, 2017 2519 2540 2458 2520 73,903 +12.64(+0.50%)
Aug 07, 2017 2539 2547 2504 2507 41,147 -46.98(-1.84%)
Aug 04, 2017 2553 2579 2535 2554 58,739 -11.74(-0.46%)
Aug 03, 2017 2528 2580 2528 2566 70,800 +28.01(+1.10%)
Aug 02, 2017 2509 2608 2506 2538 97,678 -19.88(-0.78%)
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.