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 )

33.41 +0.79 (+2.42%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 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 (%)
Nov 27, 2024 32.86 34.07 32.86 33.41 28,300,260 +0.79(+2.42%)
Nov 26, 2024 32.86 33.03 32.46 32.62 24,721,856 -0.53(-1.60%)
Nov 25, 2024 32.47 33.60 32.17 33.15 31,901,408 -0.13(-0.39%)
Nov 22, 2024 33.55 33.88 33.14 33.28 32,639,000 -0.11(-0.33%)
Nov 21, 2024 33.14 34.89 33.00 33.39 61,698,540 -0.33(-0.98%)
Nov 20, 2024 33.75 35.07 33.69 33.72 53,357,012 +0.03(+0.09%)
Nov 19, 2024 34.92 34.99 33.56 33.69 42,966,000 -0.67(-1.95%)
Nov 18, 2024 34.76 35.06 33.91 34.36 33,242,220 -0.73(-2.08%)
Nov 15, 2024 33.82 35.48 33.78 35.09 51,856,748 +2.41(+7.37%)
Nov 14, 2024 32.10 32.87 31.92 32.68 41,471,980 +0.67(+2.09%)
Nov 13, 2024 31.98 32.44 31.50 32.01 46,187,096 +0.15(+0.47%)
Nov 12, 2024 31.72 32.45 31.55 31.86 36,798,208 +0.17(+0.54%)
Nov 11, 2024 31.41 32.23 31.37 31.69 43,085,816 +0.06(+0.19%)
Nov 08, 2024 31.84 31.95 31.49 31.63 37,805,752 -0.06(-0.19%)
Nov 07, 2024 32.69 32.70 31.52 31.69 41,522,604 +25.04(+376.54%)
Nov 06, 2024 6.870 6.915 6.610 6.650 219,903,680 -0.58(-8.02%)
Nov 05, 2024 7.450 7.450 7.200 7.230 158,614,368 -0.29(-3.86%)
Nov 04, 2024 7.480 7.600 7.360 7.520 166,655,840 +0.08(+1.08%)
Nov 01, 2024 7.540 7.560 7.290 7.440 216,155,152 -0.16(-2.11%)
Oct 31, 2024 7.240 7.610 7.240 7.600 212,274,112 +0.54(+7.65%)
Oct 30, 2024 6.940 7.090 6.900 7.060 161,411,360 +0.14(+2.02%)
Oct 29, 2024 7.090 7.180 6.850 6.920 166,055,088 -0.19(-2.67%)
Oct 28, 2024 6.970 7.120 6.970 7.110 136,598,848 +0.00(+0.00%)
Oct 25, 2024 7.120 7.150 6.890 7.110 225,224,336 -0.13(-1.80%)
Oct 24, 2024 7.240 7.360 7.200 7.240 133,543,360 -0.17(-2.29%)
Oct 23, 2024 7.180 7.550 7.150 7.410 188,618,880 +0.34(+4.81%)
Oct 22, 2024 7.220 7.250 7.010 7.070 123,621,272 -0.03(-0.42%)
Oct 21, 2024 7.190 7.280 7.060 7.100 133,425,432 -0.03(-0.42%)
Oct 18, 2024 7.160 7.190 7.090 7.130 105,781,872 -0.13(-1.79%)
Oct 17, 2024 7.040 7.270 7.030 7.260 130,324,664 -0.01(-0.14%)
Oct 16, 2024 7.270 7.430 7.240 7.270 109,414,216 -0.01(-0.14%)
Oct 15, 2024 6.990 7.370 6.960 7.280 182,845,088 +0.29(+4.15%)
Oct 14, 2024 7.080 7.090 6.930 6.990 113,391,048 -0.18(-2.51%)
Oct 11, 2024 7.290 7.320 7.130 7.170 101,877,504 -0.03(-0.42%)
Oct 10, 2024 7.270 7.330 7.110 7.200 132,521,624 +0.03(+0.42%)
Oct 09, 2024 7.350 7.400 7.140 7.170 133,981,896 -0.17(-2.32%)
Oct 08, 2024 7.570 7.600 7.300 7.340 138,687,888 -0.34(-4.43%)
Oct 07, 2024 7.530 7.740 7.470 7.680 121,996,208 +0.25(+3.36%)
Oct 04, 2024 7.435 7.680 7.410 7.430 184,465,072 -0.28(-3.63%)
Oct 03, 2024 7.790 7.830 7.560 7.710 150,757,488 +0.04(+0.52%)
Oct 02, 2024 7.760 7.880 7.580 7.670 152,591,104 -0.05(-0.65%)
Oct 01, 2024 7.420 7.890 7.400 7.720 215,376,464 +0.33(+4.47%)
Sep 30, 2024 7.500 7.640 7.380 7.390 157,002,864 -0.06(-0.81%)
Sep 27, 2024 7.290 7.510 7.280 7.450 133,707,648 +0.13(+1.78%)
Sep 26, 2024 7.140 7.490 7.120 7.320 160,212,032 -0.15(-2.01%)
Sep 25, 2024 7.540 7.550 7.400 7.470 123,028,984 -0.03(-0.41%)
Sep 24, 2024 7.550 7.746 7.452 7.501 137,997,776 -0.12(-1.54%)
Sep 23, 2024 7.619 7.677 7.560 7.619 104,521,800 -0.06(-0.77%)
Sep 20, 2024 7.668 7.864 7.609 7.677 151,667,920 +0.07(+0.90%)
Sep 19, 2024 7.648 7.766 7.462 7.609 226,227,200 -0.63(-7.62%)
Sep 18, 2024 8.070 8.266 7.854 8.236 203,968,208 +0.12(+1.45%)
Sep 17, 2024 7.972 8.256 7.913 8.119 138,695,168 -0.02(-0.24%)
Sep 16, 2024 8.129 8.305 8.099 8.138 121,333,040 +0.13(+1.59%)
Sep 13, 2024 8.158 8.178 7.952 8.011 130,830,624 -0.11(-1.33%)
Sep 12, 2024 8.364 8.462 8.070 8.119 184,313,840 -0.25(-2.93%)
Sep 11, 2024 8.864 9.374 8.315 8.364 270,884,544 -0.58(-6.47%)
Sep 10, 2024 9.080 9.325 8.903 8.942 162,865,264 -0.24(-2.56%)
Sep 09, 2024 9.266 9.482 9.119 9.178 172,009,984 -0.35(-3.70%)
Sep 06, 2024 8.884 9.580 8.825 9.531 240,507,472 +0.71(+8.00%)
Sep 05, 2024 8.942 9.001 8.570 8.825 184,464,048 -0.01(-0.11%)
Sep 04, 2024 8.952 9.011 8.619 8.835 205,962,256 +0.06(+0.67%)
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.