Skip to main content

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

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.26 31.89 31.94 21,732,744 -0.52(-1.59%)
Oct 28, 2021 33.07 33.26 32.36 32.46 20,930,552 -1.08(-3.23%)
Oct 27, 2021 33.68 33.77 32.69 33.54 24,013,080 -0.28(-0.83%)
Oct 26, 2021 33.49 33.82 27,744,598 -0.28(-0.83%)
Oct 25, 2021 34.81 33.82 34.10 17,544,592 -1.08(-3.07%)
Oct 22, 2021 34.71 35.70 34.38 35.18 19,786,122 +0.85(+2.47%)
Oct 21, 2021 35.18 35.33 34.29 34.34 14,139,292 -0.61(-1.75%)
Oct 20, 2021 34.71 35.42 34.53 34.95 15,711,747 +0.05(+0.13%)
Oct 19, 2021 35.33 35.56 34.81 34.90 14,897,740 -0.75(-2.11%)
Oct 18, 2021 37.16 37.35 35.61 35.65 15,776,786 -1.08(-2.95%)
Oct 15, 2021 37.07 37.44 36.74 36.74 13,287,007 -0.80(-2.13%)
Oct 14, 2021 38.43 38.66 37.40 37.54 19,202,024 -2.12(-5.34%)
Oct 13, 2021 39.84 40.55 39.42 39.65 18,985,170 -0.94(-2.32%)
Oct 12, 2021 39.75 40.88 39.56 40.59 22,490,706 +0.38(+0.94%)
Oct 11, 2021 39.84 40.26 38.66 40.22 22,163,870 +0.85(+2.15%)
Oct 08, 2021 38.38 39.51 38.29 39.37 19,016,192 +0.61(+1.58%)
Oct 07, 2021 38.76 38.97 37.87 38.76 22,024,642 -1.08(-2.72%)
Oct 06, 2021 41.77 42.10 39.75 39.84 30,935,814 -0.75(-1.85%)
Oct 05, 2021 41.96 42.05 39.79 40.59 24,844,100 -1.74(-4.11%)
Oct 04, 2021 40.41 43.13 40.26 42.33 28,947,030 +2.49(+6.26%)
Oct 01, 2021 40.41 41.82 39.46 39.84 24,258,996 -0.75(-1.85%)
Sep 30, 2021 39.65 40.73 39.04 40.59 29,260,052 +0.42(+1.05%)
Sep 29, 2021 39.51 40.41 38.81 40.17 26,214,814 +0.24(+0.59%)
Sep 28, 2021 38.29 40.12 38.04 39.94 34,029,264 +3.10(+8.43%)
Sep 27, 2021 36.92 37.58 36.60 36.83 17,282,294 +0.85(+2.35%)
Sep 24, 2021 36.78 36.88 35.84 35.98 15,426,802 -0.09(-0.26%)
Sep 23, 2021 36.74 36.97 35.75 36.08 18,133,994 -1.03(-2.79%)
Sep 22, 2021 37.87 38.24 36.64 37.11 23,650,402 -1.13(-2.95%)
Sep 21, 2021 37.72 38.57 37.35 38.24 24,712,300 -0.09(-0.25%)
Sep 20, 2021 37.77 39.75 37.30 38.34 33,863,240 +2.21(+6.12%)
Sep 17, 2021 35.00 36.41 35.00 36.12 24,699,538 +1.22(+3.50%)
Sep 16, 2021 35.28 35.87 34.71 34.90 17,591,558 +0.00(+0.00%)
Sep 15, 2021 35.61 36.27 34.81 34.90 18,935,572 -0.85(-2.37%)
Sep 14, 2021 35.00 36.03 34.76 35.75 23,793,208 +0.28(+0.80%)
Sep 13, 2021 34.71 36.03 34.57 35.47 28,715,032 +0.05(+0.13%)
Sep 10, 2021 34.10 35.47 33.87 35.42 20,676,026 +0.85(+2.45%)
Sep 09, 2021 34.20 34.67 33.87 34.57 19,296,820 +0.33(+0.96%)
Sep 08, 2021 33.96 34.85 33.91 34.24 18,577,542 +0.42(+1.25%)
Sep 07, 2021 33.96 34.34 33.68 33.82 13,889,595 -0.19(-0.55%)
Sep 03, 2021 34.62 34.67 33.91 34.01 15,173,111 -0.33(-0.96%)
Sep 02, 2021 33.96 34.67 33.82 34.34 18,218,806 +0.05(+0.14%)
Sep 01, 2021 34.15 34.34 33.73 34.29 16,661,636 -0.14(-0.41%)
Aug 31, 2021 34.34 34.90 34.29 34.43 16,564,027 +0.09(+0.27%)
Aug 30, 2021 35.37 35.37 34.24 34.34 17,123,624 -1.27(-3.57%)
Aug 27, 2021 36.45 36.60 35.42 35.61 15,753,950 -1.03(-2.82%)
Aug 26, 2021 36.22 36.78 35.98 36.64 20,454,084 +0.61(+1.70%)
Aug 25, 2021 36.03 36.27 35.80 36.03 13,186,299 -0.05(-0.13%)
Aug 24, 2021 36.22 36.41 35.89 36.08 12,834,196 -0.33(-0.90%)
Aug 23, 2021 37.77 37.82 36.22 36.41 19,425,386 -1.69(-4.44%)
Aug 20, 2021 39.04 39.14 38.01 38.10 19,176,822 -1.22(-3.11%)
Aug 19, 2021 40.64 40.69 38.81 39.32 27,965,644 -0.66(-1.65%)
Aug 18, 2021 39.04 40.08 38.52 39.98 24,698,224 +1.13(+2.91%)
Aug 17, 2021 38.66 39.61 38.39 38.85 30,873,438 +1.03(+2.74%)
Aug 16, 2021 38.24 39.46 37.82 37.82 19,532,242 -0.05(-0.12%)
Aug 13, 2021 38.19 38.34 37.77 37.87 9,761,331 -0.38(-0.98%)
Aug 12, 2021 38.85 39.32 38.15 38.24 12,178,254 -0.42(-1.09%)
Aug 11, 2021 38.10 39.14 37.91 38.66 16,610,575 +0.18(+0.48%)
Aug 10, 2021 37.77 38.90 37.68 38.48 16,612,432 +0.52(+1.38%)
Aug 09, 2021 37.96 38.34 37.77 37.96 14,102,533 -0.14(-0.37%)
Aug 06, 2021 38.01 38.48 37.72 38.10 14,302,384 +0.47(+1.25%)
Aug 05, 2021 38.15 38.34 37.58 37.63 11,543,467 -0.71(-1.84%)
Aug 04, 2021 38.57 38.90 38.05 38.34 14,810,176 -0.19(-0.49%)
Aug 03, 2021 39.04 40.12 38.52 38.52 17,439,062 -0.71(-1.80%)
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.