Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.78 -0.44 (-3.60%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 30, 2019 802.02 818.61 797.41 802.02 216,542 +18.44(+2.35%)
Apr 29, 2019 787.27 791.88 779.89 783.58 148,120 -4.61(-0.58%)
Apr 26, 2019 793.72 813.60 787.27 788.19 203,094 -2.76(-0.35%)
Apr 25, 2019 780.82 802.94 779.89 790.96 263,153 -7.38(-0.92%)
Apr 24, 2019 789.11 800.18 786.35 798.33 178,645 +7.38(+0.93%)
Apr 23, 2019 815.85 819.53 788.19 790.96 235,447 -31.34(-3.81%)
Apr 22, 2019 839.82 841.66 821.38 822.30 120,011 -7.38(-0.89%)
Apr 18, 2019 828.75 844.42 827.83 829.68 149,810 -1.84(-0.22%)
Apr 17, 2019 825.07 838.89 821.38 831.52 192,413 -8.30(-0.99%)
Apr 16, 2019 839.82 848.11 834.28 839.82 166,627 -9.22(-1.09%)
Apr 15, 2019 849.96 865.63 845.35 849.03 165,649 +0.92(+0.11%)
Apr 12, 2019 848.11 859.41 847.19 848.11 183,547 -11.98(-1.39%)
Apr 11, 2019 850.88 864.71 849.03 860.10 156,807 +7.38(+0.86%)
Apr 10, 2019 863.78 866.55 852.72 852.72 189,423 -13.83(-1.60%)
Apr 09, 2019 866.55 873.00 858.25 866.55 245,152 +9.22(+1.08%)
Apr 08, 2019 869.32 879.46 855.49 857.33 224,974 -6.45(-0.75%)
Apr 05, 2019 869.32 873.00 862.86 863.78 167,987 -13.83(-1.58%)
Apr 04, 2019 876.69 893.28 866.55 877.61 244,144 +1.84(+0.21%)
Apr 03, 2019 875.77 884.99 859.17 875.77 339,987 -14.75(-1.66%)
Apr 02, 2019 898.82 905.27 888.67 890.52 237,465 -11.06(-1.23%)
Apr 01, 2019 909.88 920.94 897.89 901.58 376,940 -35.95(-3.83%)
Mar 29, 2019 939.38 955.05 935.69 937.53 350,556 -21.20(-2.21%)
Mar 28, 2019 959.66 977.17 948.60 958.74 356,957 -6.45(-0.67%)
Mar 27, 2019 943.07 986.39 936.61 965.19 570,262 +18.44(+1.95%)
Mar 26, 2019 938.46 961.50 920.94 946.75 429,368 -12.91(-1.34%)
Mar 25, 2019 967.03 980.86 950.44 959.66 701,417 +4.61(+0.48%)
Mar 22, 2019 907.11 957.82 900.48 955.05 634,199 +59.92(+6.69%)
Mar 21, 2019 948.60 948.60 891.44 895.13 482,157 -43.33(-4.62%)
Mar 20, 2019 950.44 963.35 921.86 938.46 462,473 -12.06(-1.27%)
Mar 19, 2019 948.68 962.47 933.97 950.52 323,384 -8.27(-0.86%)
Mar 18, 2019 967.07 973.50 950.52 958.79 203,428 -10.11(-1.04%)
Mar 15, 2019 980.85 984.24 956.95 968.90 335,579 -22.98(-2.32%)
Mar 14, 2019 986.37 994.64 982.69 991.88 210,583 +2.76(+0.28%)
Mar 13, 2019 994.64 999.24 971.66 989.13 329,261 -20.22(-2.00%)
Mar 12, 2019 1019 1027 1002 1009 313,914 -17.47(-1.70%)
Mar 11, 2019 1082 1083 1025 1027 492,460 -67.10(-6.13%)
Mar 08, 2019 1127 1131 1093 1094 462,545 +3.67(+0.34%)
Mar 07, 2019 1059 1101 1057 1090 458,261 +41.37(+3.94%)
Mar 06, 2019 1030 1055 1030 1049 356,473 +16.55(+1.60%)
Mar 05, 2019 1033 1049 1023 1032 288,457 -1.84(-0.18%)
Mar 04, 2019 1018 1069 1010 1034 441,926 +0.00(+0.00%)
Mar 01, 2019 1034 1057 1030 1034 251,436 -22.98(-2.17%)
Feb 28, 2019 1059 1065 1045 1057 171,115 +7.35(+0.70%)
Feb 27, 2019 1061 1082 1045 1050 235,867 +3.68(+0.35%)
Feb 26, 2019 1059 1063 1036 1046 211,919 -2.76(-0.26%)
Feb 25, 2019 1036 1052 1029 1049 237,809 -11.95(-1.13%)
Feb 22, 2019 1077 1079 1058 1061 240,220 -23.90(-2.20%)
Feb 21, 2019 1082 1102 1073 1085 297,818 +12.87(+1.20%)
Feb 20, 2019 1070 1090 1057 1072 231,214 +0.00(+0.00%)
Feb 19, 2019 1087 1088 1062 1072 139,226 -6.44(-0.60%)
Feb 15, 2019 1066 1093 1066 1078 236,908 -11.95(-1.10%)
Feb 14, 2019 1108 1118 1079 1090 326,921 -5.51(-0.50%)
Feb 13, 2019 1082 1098 1072 1096 241,903 -0.92(-0.08%)
Feb 12, 2019 1122 1128 1091 1097 304,627 -49.64(-4.33%)
Feb 11, 2019 1132 1156 1122 1146 188,871 +3.68(+0.32%)
Feb 08, 2019 1181 1184 1143 1143 358,777 -6.44(-0.56%)
Feb 07, 2019 1135 1175 1126 1149 484,626 +45.04(+4.08%)
Feb 06, 2019 1095 1120 1088 1104 255,306 +8.28(+0.76%)
Feb 05, 2019 1121 1122 1091 1096 261,338 -30.34(-2.69%)
Feb 04, 2019 1166 1170 1125 1126 206,788 -42.28(-3.62%)
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.