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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Oct 31, 2019 645.38 661.17 644.23 649.96 583,208 -0.46(-0.07%)
Oct 30, 2019 656.37 667.59 647.21 650.41 507,509 -9.16(-1.39%)
Oct 29, 2019 647.90 660.26 645.38 659.57 465,377 +15.11(+2.34%)
Oct 28, 2019 654.76 655.22 642.17 644.46 440,140 -20.60(-3.10%)
Oct 25, 2019 690.94 691.62 663.47 665.07 605,043 -15.34(-2.25%)
Oct 24, 2019 685.67 695.29 679.49 680.41 649,534 -20.15(-2.88%)
Oct 23, 2019 709.71 712.46 700.32 700.55 392,232 -3.66(-0.52%)
Oct 22, 2019 681.09 705.13 677.43 704.22 510,018 +16.25(+2.36%)
Oct 21, 2019 696.43 702.16 686.82 687.96 368,392 -18.31(-2.59%)
Oct 18, 2019 689.79 717.04 685.90 706.28 672,821 +19.46(+2.83%)
Oct 17, 2019 679.72 694.83 676.74 686.82 423,626 -5.04(-0.73%)
Oct 16, 2019 693.68 698.72 687.05 691.85 586,238 +4.81(+0.70%)
Oct 15, 2019 707.65 708.57 682.01 687.05 786,563 -26.78(-3.75%)
Oct 14, 2019 717.04 719.10 707.19 713.83 435,632 -0.69(-0.10%)
Oct 11, 2019 717.26 718.18 695.97 714.52 1,088,124 -27.70(-3.73%)
Oct 10, 2019 758.93 761.22 733.29 742.22 685,003 -16.94(-2.23%)
Oct 09, 2019 762.14 769.69 748.86 759.16 657,042 -23.58(-3.01%)
Oct 08, 2019 763.05 784.12 753.21 782.74 959,559 +33.42(+4.46%)
Oct 07, 2019 748.86 752.75 731.23 749.32 596,998 +7.56(+1.02%)
Oct 04, 2019 764.43 766.03 738.64 741.76 627,896 -32.74(-4.23%)
Oct 03, 2019 802.20 831.51 774.27 774.50 900,264 -27.01(-3.37%)
Oct 02, 2019 777.93 814.79 777.93 801.51 951,778 +39.38(+5.17%)
Oct 01, 2019 736.27 766.26 723.45 762.14 848,443 +17.86(+2.40%)
Sep 30, 2019 757.33 761.45 740.39 744.28 453,401 -20.15(-2.64%)
Sep 27, 2019 734.66 780.88 733.29 764.43 879,046 +26.79(+3.63%)
Sep 26, 2019 732.60 754.35 731.00 737.64 551,933 +8.01(+1.10%)
Sep 25, 2019 757.33 776.10 723.68 729.63 650,054 -25.07(-3.32%)
Sep 24, 2019 716.23 764.27 711.67 754.70 1,038,543 +28.69(+3.95%)
Sep 23, 2019 728.29 734.90 719.41 726.02 439,610 +0.46(+0.06%)
Sep 20, 2019 701.20 733.76 699.38 725.56 561,101 +21.17(+3.01%)
Sep 19, 2019 703.71 708.26 691.18 704.39 516,162 -2.96(-0.42%)
Sep 18, 2019 710.76 733.90 706.44 707.35 592,151 +0.68(+0.10%)
Sep 17, 2019 716.46 720.78 705.98 706.67 470,470 -9.79(-1.37%)
Sep 16, 2019 720.33 722.60 712.13 716.46 647,554 +10.02(+1.42%)
Sep 13, 2019 701.66 709.63 697.56 706.44 461,401 +7.74(+1.11%)
Sep 12, 2019 694.83 702.11 682.99 698.70 668,870 -9.33(-1.32%)
Sep 11, 2019 724.42 728.98 706.67 708.03 547,746 -19.58(-2.69%)
Sep 10, 2019 733.30 747.64 727.38 727.61 662,324 +6.15(+0.85%)
Sep 09, 2019 710.31 732.62 709.63 721.46 513,139 +5.01(+0.70%)
Sep 06, 2019 711.45 721.69 710.76 716.46 550,181 +1.82(+0.25%)
Sep 05, 2019 731.71 732.85 708.49 714.63 853,243 -41.66(-5.51%)
Sep 04, 2019 768.13 773.83 754.25 756.30 573,393 -33.01(-4.18%)
Sep 03, 2019 782.93 797.96 771.32 789.31 692,970 +22.31(+2.91%)
Aug 30, 2019 749.92 780.43 749.47 767.00 709,772 +5.24(+0.69%)
Aug 29, 2019 768.59 777.92 755.16 761.76 698,204 -37.34(-4.67%)
Aug 28, 2019 814.58 826.42 794.32 799.10 617,435 -7.06(-0.88%)
Aug 27, 2019 784.98 815.94 780.66 806.15 817,155 +4.33(+0.54%)
Aug 26, 2019 810.94 825.51 800.92 801.83 763,199 -34.38(-4.11%)
Aug 23, 2019 782.02 845.31 761.30 836.21 1,480,328 +70.12(+9.15%)
Aug 22, 2019 754.93 783.84 749.24 766.09 678,863 +7.74(+1.02%)
Aug 21, 2019 758.12 766.54 751.29 758.35 523,261 -20.26(-2.60%)
Aug 20, 2019 767.22 779.29 759.03 778.61 500,397 +15.25(+2.00%)
Aug 19, 2019 764.72 773.37 756.30 763.35 516,556 -35.97(-4.50%)
Aug 16, 2019 818.22 818.22 792.95 799.33 616,648 -39.61(-4.72%)
Aug 15, 2019 831.42 858.06 824.82 838.94 845,654 +2.73(+0.33%)
Aug 14, 2019 804.11 840.08 796.82 836.21 1,422,858 +69.44(+9.06%)
Aug 13, 2019 822.32 825.73 750.15 766.77 1,180,826 -53.96(-6.57%)
Aug 12, 2019 808.20 831.88 800.92 820.73 1,002,613 +27.09(+3.41%)
Aug 09, 2019 783.16 811.57 774.97 793.63 1,029,108 +21.86(+2.83%)
Aug 08, 2019 813.21 821.41 770.87 771.78 826,064 -55.32(-6.69%)
Aug 07, 2019 865.58 884.93 821.64 827.10 1,416,837 -10.93(-1.30%)
Aug 06, 2019 851.00 870.58 830.51 838.03 1,130,826 -37.34(-4.27%)
Aug 05, 2019 840.30 894.49 840.30 875.36 1,733,299 +83.55(+10.55%)
Aug 02, 2019 774.05 804.56 771.32 791.81 1,425,809 +35.06(+4.63%)
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.