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 (%)
Jul 31, 2023 15.98 16.16 15.84 15.97 91,164,296 -0.05(-0.29%)
Jul 28, 2023 16.38 16.45 15.87 16.01 165,488,400 -0.92(-5.41%)
Jul 27, 2023 16.06 17.11 15.84 16.93 175,447,616 +0.16(+0.96%)
Jul 26, 2023 16.76 17.09 16.55 16.77 128,996,568 +0.17(+1.02%)
Jul 25, 2023 16.85 16.86 16.38 16.60 88,176,112 -0.34(-2.01%)
Jul 24, 2023 16.90 17.21 16.76 16.94 88,409,192 -0.09(-0.50%)
Jul 21, 2023 16.54 17.08 16.44 17.02 140,687,744 +0.17(+1.01%)
Jul 20, 2023 16.15 16.99 15.96 16.85 155,851,072 +1.12(+7.14%)
Jul 19, 2023 15.61 15.92 15.47 15.73 126,145,344 +0.00(+0.00%)
Jul 18, 2023 16.21 16.46 15.55 15.73 125,549,664 -0.40(-2.46%)
Jul 17, 2023 16.50 16.55 16.00 16.13 90,692,072 -0.44(-2.68%)
Jul 14, 2023 16.50 16.69 16.08 16.57 127,994,288 +0.01(+0.06%)
Jul 13, 2023 16.99 17.07 16.44 16.56 122,336,672 -0.85(-4.88%)
Jul 12, 2023 17.49 17.79 17.21 17.41 140,504,208 -0.68(-3.76%)
Jul 11, 2023 18.30 18.63 18.02 18.09 93,637,272 -0.25(-1.39%)
Jul 10, 2023 18.42 18.81 18.25 18.35 101,759,904 -0.02(-0.10%)
Jul 07, 2023 18.22 18.40 17.74 18.36 103,311,888 +0.20(+1.09%)
Jul 06, 2023 18.31 18.60 18.11 18.17 110,846,352 +0.42(+2.39%)
Jul 05, 2023 17.98 17.98 17.50 17.74 92,594,616 +0.00(+0.00%)
Jul 03, 2023 17.77 17.93 17.65 17.74 44,916,436 -0.11(-0.63%)
Jun 30, 2023 18.14 18.19 17.68 17.85 127,954,328 -0.84(-4.49%)
Jun 29, 2023 18.63 18.96 18.53 18.70 120,548,432 +0.14(+0.76%)
Jun 28, 2023 18.95 18.97 18.26 18.55 139,750,272 -0.12(-0.66%)
Jun 27, 2023 19.42 19.55 18.54 18.68 124,771,920 -0.97(-4.95%)
Jun 26, 2023 18.99 19.68 18.55 19.65 115,877,336 +0.75(+3.95%)
Jun 23, 2023 18.96 19.16 18.54 18.90 133,249,160 +0.57(+3.09%)
Jun 22, 2023 19.21 19.28 18.33 18.34 125,734,552 -0.63(-3.33%)
Jun 21, 2023 18.42 19.13 18.36 18.97 132,292,280 +0.74(+4.07%)
Jun 20, 2023 18.39 18.68 18.02 18.23 119,256,072 +0.07(+0.41%)
Jun 16, 2023 17.46 18.22 17.44 18.15 137,028,512 +0.34(+1.88%)
Jun 15, 2023 18.66 18.75 17.57 17.82 178,930,240 -0.61(-3.29%)
Jun 14, 2023 18.83 19.28 18.39 18.42 176,685,280 -0.41(-2.18%)
Jun 13, 2023 18.82 19.35 18.69 18.83 151,493,824 -0.44(-2.27%)
Jun 12, 2023 20.01 20.17 19.24 19.27 112,252,504 -1.02(-5.03%)
Jun 09, 2023 20.27 20.55 19.74 20.29 127,168,408 -0.25(-1.20%)
Jun 08, 2023 21.24 21.29 20.42 20.54 114,417,728 -0.74(-3.46%)
Jun 07, 2023 20.19 21.38 19.85 21.27 151,027,808 +1.04(+5.16%)
Jun 06, 2023 20.32 20.56 20.06 20.23 100,046,928 +0.02(+0.09%)
Jun 05, 2023 20.28 20.39 19.76 20.21 132,747,616 -0.04(-0.18%)
Jun 02, 2023 20.39 20.71 20.03 20.25 127,386,392 -0.45(-2.16%)
Jun 01, 2023 21.49 21.69 20.44 20.69 126,125,200 -0.78(-3.64%)
May 31, 2023 21.35 21.68 20.97 21.48 138,162,720 +0.44(+2.08%)
May 30, 2023 20.54 21.31 20.32 21.04 148,000,672 -0.30(-1.40%)
May 26, 2023 22.89 22.91 21.16 21.34 176,434,288 -1.76(-7.62%)
May 25, 2023 23.21 23.78 22.80 23.10 159,765,488 -1.74(-7.01%)
May 24, 2023 24.91 25.32 24.58 24.84 139,969,040 +0.37(+1.52%)
May 23, 2023 23.94 24.55 23.70 24.47 119,302,392 +0.90(+3.83%)
May 22, 2023 23.85 23.86 23.34 23.56 85,295,872 -0.24(-1.02%)
May 19, 2023 23.59 24.02 23.43 23.81 124,355,112 +0.17(+0.71%)
May 18, 2023 24.91 24.92 23.57 23.64 156,792,400 -1.33(-5.33%)
May 17, 2023 25.67 25.95 24.83 24.97 120,431,688 -0.93(-3.60%)
May 16, 2023 26.18 26.18 25.49 25.90 106,868,072 -0.08(-0.32%)
May 15, 2023 26.29 26.67 25.93 25.98 92,982,480 -0.41(-1.55%)
May 12, 2023 25.99 26.90 25.89 26.39 108,965,824 +0.28(+1.07%)
May 11, 2023 26.23 26.61 25.97 26.12 117,698,296 -0.21(-0.81%)
May 10, 2023 26.58 27.21 26.10 26.33 148,637,344 -0.87(-3.19%)
May 09, 2023 27.11 27.28 26.89 27.20 76,263,808 +0.52(+1.96%)
May 08, 2023 27.00 27.27 26.59 26.67 81,724,112 -0.19(-0.69%)
May 05, 2023 28.07 28.17 26.64 26.86 120,106,184 -1.81(-6.30%)
May 04, 2023 28.43 28.96 28.12 28.67 149,203,536 +0.34(+1.18%)
May 03, 2023 27.70 28.36 27.04 28.33 163,396,240 +0.57(+2.05%)
May 02, 2023 27.09 28.22 27.01 27.76 147,382,064 +0.71(+2.62%)
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.