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 )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 134.76 142.95 134.54 134.76 5,022,529 -7.50(-5.27%)
Jul 30, 2020 148.40 150.22 141.58 142.26 4,647,554 -2.27(-1.57%)
Jul 29, 2020 147.26 148.17 143.17 144.54 2,817,974 -5.23(-3.49%)
Jul 28, 2020 145.90 150.44 144.76 149.76 3,055,840 +5.45(+3.78%)
Jul 27, 2020 149.76 151.13 143.85 144.31 3,592,234 -8.41(-5.51%)
Jul 24, 2020 155.44 159.99 150.22 152.72 7,454,402 +4.32(+2.91%)
Jul 23, 2020 138.40 150.90 137.26 148.40 6,051,370 +10.91(+7.93%)
Jul 22, 2020 138.40 141.58 136.13 137.49 3,262,034 -1.59(-1.14%)
Jul 21, 2020 132.49 140.45 132.49 139.08 4,449,054 +4.09(+3.03%)
Jul 20, 2020 146.35 148.63 133.85 134.99 4,329,880 -12.95(-8.76%)
Jul 17, 2020 147.04 151.58 145.90 147.94 3,156,448 -0.23(-0.15%)
Jul 16, 2020 149.99 153.85 147.04 148.17 4,296,898 +3.18(+2.19%)
Jul 15, 2020 143.85 150.90 142.04 144.99 4,632,167 -0.91(-0.62%)
Jul 14, 2020 153.40 159.31 145.22 145.90 9,191,590 -3.18(-2.13%)
Jul 13, 2020 135.90 150.67 131.35 149.08 7,404,084 +8.64(+6.15%)
Jul 10, 2020 143.85 148.40 140.22 140.45 3,641,780 -3.18(-2.21%)
Jul 09, 2020 144.31 151.35 142.26 143.63 5,052,670 -3.64(-2.47%)
Jul 08, 2020 150.90 153.63 147.26 147.26 3,447,220 -5.68(-3.71%)
Jul 07, 2020 151.13 153.85 145.90 152.94 4,172,196 +2.50(+1.66%)
Jul 06, 2020 156.13 156.13 149.08 150.44 3,880,020 -11.82(-7.28%)
Jul 02, 2020 160.90 163.17 158.17 162.26 3,369,984 -3.41(-2.06%)
Jul 01, 2020 171.58 172.72 163.40 165.67 3,695,107 -6.14(-3.57%)
Jun 30, 2020 182.72 183.17 170.44 171.81 3,114,509 -11.14(-6.09%)
Jun 29, 2020 189.08 195.44 182.49 182.94 3,530,669 -5.68(-3.01%)
Jun 26, 2020 176.81 189.76 176.35 188.62 4,361,854 +12.73(+7.24%)
Jun 25, 2020 181.12 187.03 175.44 175.90 3,685,967 -5.00(-2.76%)
Jun 24, 2020 172.72 184.53 169.76 180.90 5,487,620 +10.00(+5.85%)
Jun 23, 2020 171.58 172.94 165.90 170.90 3,317,030 -4.55(-2.59%)
Jun 22, 2020 182.03 182.72 174.99 175.44 2,425,886 -6.36(-3.50%)
Jun 19, 2020 176.12 185.90 175.44 181.81 3,085,269 +0.23(+0.13%)
Jun 18, 2020 184.08 185.90 181.12 181.58 1,976,553 -1.59(-0.87%)
Jun 17, 2020 181.58 185.44 178.85 183.17 2,690,292 -2.05(-1.10%)
Jun 16, 2020 182.49 194.31 181.12 185.22 4,168,611 -9.77(-5.01%)
Jun 15, 2020 211.35 213.85 193.17 194.99 3,969,337 -7.50(-3.70%)
Jun 12, 2020 193.85 213.62 190.44 202.49 5,811,344 -4.77(-2.30%)
Jun 11, 2020 189.31 207.71 186.35 207.26 5,201,677 +27.04(+15.01%)
Jun 10, 2020 183.40 184.76 177.03 180.22 3,227,924 -7.04(-3.76%)
Jun 09, 2020 193.85 194.31 185.22 187.26 2,446,111 -4.32(-2.25%)
Jun 08, 2020 196.81 200.44 191.35 191.58 1,949,141 -4.77(-2.43%)
Jun 05, 2020 206.12 207.03 194.53 196.35 3,225,387 -12.27(-5.88%)
Jun 04, 2020 205.44 212.26 201.58 208.62 2,310,327 +4.77(+2.34%)
Jun 03, 2020 205.67 207.94 202.26 203.85 2,118,210 -3.64(-1.75%)
Jun 02, 2020 210.67 217.03 207.03 207.49 2,349,509 -3.86(-1.83%)
Jun 01, 2020 216.35 217.26 210.44 211.35 1,753,614 -2.95(-1.38%)
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%)
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.