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 )

8.330 +0.050 (+0.60%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 1, 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 (%)
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%)
Aug 01, 2019 741.95 768.36 700.98 756.75 1,795,230 +11.38(+1.53%)
Jul 31, 2019 710.31 765.63 708.94 745.37 1,002,259 +29.82(+4.17%)
Jul 30, 2019 722.60 724.20 707.58 715.54 414,474 +9.33(+1.32%)
Jul 29, 2019 700.98 719.64 700.75 706.21 526,996 +6.60(+0.94%)
Jul 26, 2019 708.03 708.79 696.42 699.61 504,113 -21.63(-3.00%)
Jul 25, 2019 708.26 725.33 708.26 721.24 644,250 +20.03(+2.86%)
Jul 24, 2019 724.42 724.65 701.20 701.20 523,044 -15.25(-2.13%)
Jul 23, 2019 718.28 733.08 716.23 716.46 496,104 -13.66(-1.87%)
Jul 22, 2019 742.41 742.87 725.56 730.12 532,639 -17.99(-2.40%)
Jul 19, 2019 716.23 750.27 716.00 748.10 601,788 +25.04(+3.46%)
Jul 18, 2019 744.69 751.74 727.61 723.06 659,238 -10.47(-1.43%)
Jul 17, 2019 722.60 733.76 719.41 733.53 452,688 +10.47(+1.45%)
Jul 16, 2019 715.09 729.66 712.81 723.06 382,808 +10.93(+1.53%)
Jul 15, 2019 713.50 719.87 711.45 712.13 284,174 -6.60(-0.92%)
Jul 12, 2019 728.98 731.03 718.50 718.73 339,277 -12.07(-1.65%)
Jul 11, 2019 725.79 738.08 720.78 730.80 501,344 +1.82(+0.25%)
Jul 10, 2019 738.08 741.95 722.83 728.98 625,722 -21.86(-2.91%)
Jul 09, 2019 773.83 775.65 748.56 750.83 375,260 -12.07(-1.58%)
Jul 08, 2019 761.30 771.78 760.62 762.90 433,707 +16.16(+2.16%)
Jul 05, 2019 757.21 766.09 742.87 746.74 564,703 +4.33(+0.58%)
Jul 03, 2019 753.79 755.84 742.18 742.41 342,330 -16.62(-2.19%)
Jul 02, 2019 769.05 775.19 758.80 759.03 395,699 -13.20(-1.71%)
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.