Skip to main content

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

8.390 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.71 28.79 27.28 27.34 150,130,480 -1.42(-4.92%)
Mar 30, 2023 28.89 29.25 28.58 28.76 123,506,696 -0.82(-2.77%)
Mar 29, 2023 30.12 30.38 29.38 29.58 128,699,056 -1.67(-5.34%)
Mar 28, 2023 30.94 31.96 30.94 31.25 117,931,160 +0.50(+1.64%)
Mar 27, 2023 29.92 31.00 29.61 30.74 117,507,160 +0.62(+2.07%)
Mar 24, 2023 30.60 31.28 30.09 30.12 159,644,384 -0.33(-1.07%)
Mar 23, 2023 30.39 31.29 29.08 30.45 203,608,800 -1.09(-3.46%)
Mar 22, 2023 30.32 31.57 28.85 31.54 192,450,720 +1.23(+4.07%)
Mar 21, 2023 31.02 31.51 30.14 30.30 113,439,312 -1.32(-4.18%)
Mar 20, 2023 32.16 32.87 31.52 31.63 125,441,040 -0.30(-0.93%)
Mar 17, 2023 31.51 32.56 30.77 31.92 178,425,520 +0.44(+1.38%)
Mar 16, 2023 34.54 34.77 31.36 31.49 188,567,824 -2.69(-7.88%)
Mar 15, 2023 35.61 36.12 34.02 34.18 234,905,760 -0.49(-1.42%)
Mar 14, 2023 35.84 36.17 34.45 34.67 189,378,384 -2.53(-6.79%)
Mar 13, 2023 38.78 39.40 35.72 37.20 272,011,840 -0.82(-2.17%)
Mar 10, 2023 36.44 38.45 35.86 38.02 292,866,080 +1.51(+4.13%)
Mar 09, 2023 34.49 36.77 33.58 36.51 174,873,136 +1.89(+5.45%)
Mar 08, 2023 35.00 35.67 34.41 34.62 142,653,936 -0.51(-1.45%)
Mar 07, 2023 33.88 35.36 33.56 35.13 170,110,560 +1.26(+3.72%)
Mar 06, 2023 33.57 33.95 32.53 33.87 125,591,600 -0.12(-0.35%)
Mar 03, 2023 35.57 35.76 33.89 34.00 119,083,128 -2.22(-6.13%)
Mar 02, 2023 38.11 38.22 35.89 36.22 135,991,024 -0.87(-2.35%)
Mar 01, 2023 36.33 37.47 36.08 37.09 145,698,816 +0.87(+2.40%)
Feb 28, 2023 36.30 36.42 35.26 36.22 116,500,152 +0.19(+0.51%)
Feb 27, 2023 35.60 36.26 35.07 36.03 119,914,088 -0.80(-2.16%)
Feb 24, 2023 36.86 37.46 36.42 36.83 168,012,976 +1.80(+5.13%)
Feb 23, 2023 34.62 36.61 34.55 35.03 145,823,376 -0.92(-2.55%)
Feb 22, 2023 35.79 36.56 35.16 35.95 151,806,320 -0.03(-0.08%)
Feb 21, 2023 34.91 36.05 34.43 35.98 134,809,872 +2.39(+7.11%)
Feb 17, 2023 33.62 34.60 33.34 33.59 162,256,848 +0.73(+2.23%)
Feb 16, 2023 32.57 32.93 31.33 32.86 170,524,992 +1.78(+5.72%)
Feb 15, 2023 32.40 32.62 31.04 31.08 131,102,248 -0.72(-2.27%)
Feb 14, 2023 33.05 33.68 31.49 31.80 222,095,312 -0.68(-2.11%)
Feb 13, 2023 33.65 34.08 32.30 32.49 116,636,328 -1.64(-4.80%)
Feb 10, 2023 34.22 34.95 33.51 34.12 172,250,288 +0.68(+2.05%)
Feb 09, 2023 31.16 33.94 31.10 33.44 166,357,200 +0.90(+2.76%)
Feb 08, 2023 31.31 32.76 31.02 32.54 155,789,184 +1.65(+5.33%)
Feb 07, 2023 32.99 33.36 30.52 30.89 209,623,696 -2.04(-6.18%)
Feb 06, 2023 32.95 33.36 32.20 32.93 137,012,160 +0.84(+2.62%)
Feb 03, 2023 32.46 32.56 30.28 32.09 229,604,064 +1.54(+5.03%)
Feb 02, 2023 31.88 32.16 29.80 30.55 231,326,384 -3.54(-10.40%)
Feb 01, 2023 36.51 37.28 33.16 34.10 207,290,096 -2.33(-6.40%)
Jan 31, 2023 38.10 38.16 36.37 36.43 106,246,000 -1.70(-4.47%)
Jan 30, 2023 37.16 38.24 36.62 38.13 129,234,056 +2.18(+6.05%)
Jan 27, 2023 37.55 37.59 35.17 35.96 136,355,328 -1.06(-2.85%)
Jan 26, 2023 37.86 38.99 36.95 37.01 131,344,392 -2.25(-5.73%)
Jan 25, 2023 40.87 41.92 39.01 39.26 146,030,656 +0.27(+0.69%)
Jan 24, 2023 39.43 39.63 38.51 38.99 100,745,888 +0.27(+0.69%)
Jan 23, 2023 41.13 41.45 38.19 38.72 129,839,224 -2.73(-6.59%)
Jan 20, 2023 44.39 44.92 41.34 41.45 117,274,584 -3.73(-8.25%)
Jan 19, 2023 44.67 45.77 44.12 45.18 120,744,104 +1.37(+3.13%)
Jan 18, 2023 41.46 43.92 40.77 43.82 131,829,176 +1.59(+3.77%)
Jan 17, 2023 42.54 43.06 41.58 42.22 90,810,448 -0.18(-0.41%)
Jan 13, 2023 44.47 44.64 42.29 42.40 107,357,200 -0.86(-1.99%)
Jan 12, 2023 43.75 45.80 42.78 43.26 173,411,520 -0.67(-1.52%)
Jan 11, 2023 45.76 46.17 43.87 43.93 92,992,752 -2.38(-5.14%)
Jan 10, 2023 48.06 48.33 46.25 46.30 104,421,560 -1.16(-2.44%)
Jan 09, 2023 47.33 47.82 44.92 47.46 111,403,856 -1.04(-2.14%)
Jan 06, 2023 51.76 53.53 47.69 48.50 138,284,624 -4.19(-7.96%)
Jan 05, 2023 51.36 52.93 51.26 52.69 109,064,456 +2.33(+4.63%)
Jan 04, 2023 49.83 52.18 49.34 50.36 126,947,032 -0.68(-1.34%)
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.