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 )

7.470 -0.180 (-2.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 25, 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 (%)
May 29, 2020 222.03 226.80 212.71 214.31 3,736,870 -9.09(-4.07%)
May 28, 2020 225.67 226.12 213.17 223.40 3,280,248 +1.14(+0.51%)
May 27, 2020 227.49 241.35 222.03 222.26 3,612,985 -3.18(-1.41%)
May 26, 2020 213.62 227.03 212.94 225.44 2,205,384 +1.14(+0.51%)
May 22, 2020 228.17 230.90 223.62 224.30 1,924,543 -2.05(-0.90%)
May 21, 2020 219.31 228.17 217.49 226.35 2,904,918 +6.82(+3.11%)
May 20, 2020 225.44 225.44 218.40 219.53 2,491,643 -14.32(-6.12%)
May 19, 2020 231.35 234.08 224.53 233.85 2,528,398 +2.04(+0.88%)
May 18, 2020 235.89 238.39 228.40 231.80 2,578,848 -13.63(-5.56%)
May 15, 2020 260.89 262.48 245.44 245.44 3,279,884 -5.00(-2.00%)
May 14, 2020 263.85 271.35 250.44 250.44 3,505,954 -8.64(-3.33%)
May 13, 2020 248.17 268.17 241.58 259.07 4,814,244 +9.32(+3.73%)
May 12, 2020 233.40 249.98 231.35 249.76 2,863,338 +14.09(+5.98%)
May 11, 2020 246.12 247.03 231.80 235.67 2,437,652 -6.14(-2.54%)
May 08, 2020 246.12 249.98 241.12 241.80 2,315,710 -10.23(-4.06%)
May 07, 2020 252.26 257.26 248.85 252.03 2,588,934 -10.23(-3.90%)
May 06, 2020 261.12 265.67 254.76 262.26 2,519,261 -5.00(-1.87%)
May 05, 2020 268.17 270.44 257.71 267.26 2,234,608 -9.32(-3.37%)
May 04, 2020 291.35 293.39 275.67 276.57 1,928,156 -10.23(-3.57%)
May 01, 2020 280.21 290.66 272.48 286.80 2,847,029 +23.63(+8.98%)
Apr 30, 2020 260.67 270.21 260.44 263.17 2,445,566 -1.82(-0.69%)
Apr 29, 2020 276.12 280.44 260.21 264.98 2,983,437 -30.45(-10.31%)
Apr 28, 2020 273.17 296.80 272.94 295.44 2,865,823 +14.77(+5.26%)
Apr 27, 2020 277.48 284.07 275.44 280.66 2,019,064 -5.68(-1.98%)
Apr 24, 2020 299.30 305.44 285.10 286.35 2,653,809 -14.77(-4.91%)
Apr 23, 2020 295.44 303.16 284.53 301.12 2,869,452 +2.27(+0.76%)
Apr 22, 2020 307.94 312.48 292.94 298.85 2,324,484 -29.54(-9.00%)
Apr 21, 2020 304.53 333.84 302.48 328.39 4,023,401 +32.50(+10.98%)
Apr 20, 2020 293.62 296.35 283.39 295.89 2,363,787 +9.32(+3.25%)
Apr 17, 2020 282.48 299.07 280.66 286.57 3,158,802 -7.27(-2.47%)
Apr 16, 2020 300.66 310.21 289.30 293.85 3,915,314 -16.82(-5.41%)
Apr 15, 2020 315.21 321.12 303.39 310.66 2,871,857 +10.00(+3.33%)
Apr 14, 2020 324.98 328.62 298.16 300.66 3,588,540 -45.22(-13.08%)
Apr 13, 2020 362.25 368.84 343.84 345.89 3,128,724 -12.04(-3.36%)
Apr 09, 2020 350.43 367.70 344.98 357.93 4,376,015 -1.82(-0.51%)
Apr 08, 2020 372.93 384.07 355.66 359.75 3,670,787 -24.32(-6.33%)
Apr 07, 2020 350.43 385.88 348.16 384.07 4,550,303 -1.14(-0.29%)
Apr 06, 2020 433.84 442.70 376.11 385.20 3,949,978 -102.49(-21.02%)
Apr 03, 2020 473.61 504.97 461.56 487.70 3,485,562 +18.41(+3.92%)
Apr 02, 2020 505.88 510.88 468.38 469.29 4,467,074 -29.54(-5.92%)
Apr 01, 2020 481.79 509.74 462.24 498.83 3,922,536 +56.59(+12.80%)
Mar 31, 2020 435.43 451.34 410.88 442.25 4,047,797 +9.55(+2.21%)
Mar 30, 2020 471.79 477.70 429.75 432.70 3,824,893 -52.50(-10.82%)
Mar 27, 2020 474.74 489.97 450.88 485.20 3,647,563 +42.72(+9.66%)
Mar 26, 2020 512.24 514.51 436.56 442.47 4,901,329 -83.86(-15.93%)
Mar 25, 2020 509.74 546.10 467.24 526.33 4,621,566 +44.20(+9.17%)
Mar 24, 2020 526.88 542.29 481.50 482.13 5,148,054 -140.16(-22.52%)
Mar 23, 2020 616.59 680.76 582.61 622.29 4,772,387 +3.38(+0.55%)
Mar 20, 2020 521.81 628.20 511.89 618.91 4,931,227 +57.42(+10.23%)
Mar 19, 2020 576.91 618.91 502.82 561.50 4,908,014 -7.18(-1.26%)
Mar 18, 2020 617.65 654.38 551.15 568.68 4,002,558 +39.26(+7.42%)
Mar 17, 2020 603.51 666.84 500.92 529.41 4,924,393 -114.41(-17.77%)
Mar 16, 2020 633.27 664.09 552.21 643.82 3,997,487 +155.78(+31.92%)
Mar 13, 2020 570.58 671.27 485.51 488.04 4,559,806 -193.15(-28.35%)
Mar 12, 2020 639.60 684.56 572.05 681.19 4,055,587 +147.55(+27.65%)
Mar 11, 2020 507.67 552.21 496.69 533.63 2,860,589 +58.68(+12.36%)
Mar 10, 2020 500.07 564.45 474.95 474.95 3,441,329 -87.81(-15.60%)
Mar 09, 2020 564.66 570.58 513.58 562.77 3,076,911 +96.47(+20.69%)
Mar 06, 2020 489.10 499.65 460.39 466.30 3,809,771 +22.17(+4.99%)
Mar 05, 2020 439.49 453.21 417.96 444.13 2,657,807 +36.10(+8.85%)
Mar 04, 2020 439.91 452.79 407.62 408.04 3,017,130 -58.05(-12.45%)
Mar 03, 2020 420.70 476.43 405.71 466.09 4,077,339 +42.43(+10.01%)
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.