Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.22	50.45	49.59	50.32	9,892,619	-0.50(-0.98%)
May 27, 2021	50.41	50.91	50.04	50.81	9,690,336	+0.59(+1.18%)
May 26, 2021	50.50	50.79	50.00	50.22	9,616,079	-0.50(-0.99%)
May 25, 2021	50.22	51.36	49.91	50.72	12,098,698	-0.23(-0.45%)
May 24, 2021	52.54	52.72	50.41	50.95	12,538,277	-2.73(-5.08%)
May 21, 2021	52.04	53.91	51.81	53.68	13,315,612	+0.86(+1.64%)
May 20, 2021	55.31	55.41	52.36	52.81	18,259,500	-3.27(-5.83%)
May 19, 2021	59.18	59.41	55.91	56.09	24,355,262	-0.18(-0.32%)
May 18, 2021	54.63	56.43	54.04	56.27	12,779,816	+1.09(+1.98%)
May 17, 2021	55.09	56.63	54.70	55.18	15,142,446	+0.95(+1.76%)
May 14, 2021	56.22	56.54	53.68	54.22	19,223,684	-3.82(-6.58%)
May 13, 2021	57.72	59.41	56.31	58.04	25,754,462	-1.32(-2.22%)
May 12, 2021	57.72	59.86	56.50	59.36	35,577,340	+4.27(+7.76%)
May 11, 2021	58.00	58.36	54.72	55.09	28,474,924	+0.18(+0.33%)
May 10, 2021	51.68	55.00	51.64	54.91	14,867,726	+3.86(+7.57%)
May 07, 2021	50.95	51.59	49.91	51.04	16,673,142	-1.32(-2.52%)
May 06, 2021	53.72	54.81	52.27	52.36	17,747,706	-1.18(-2.21%)
May 05, 2021	52.00	53.95	51.59	53.54	13,610,021	+0.55(+1.03%)
May 04, 2021	51.50	54.81	51.31	53.00	28,457,752	+2.73(+5.42%)

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.