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 )

8.130 -0.050 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Jun 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 (%)
Jun 27, 2024 8.200 8.250 8.050 8.130 112,371,712 -0.05(-0.61%)
Jun 26, 2024 8.280 8.300 8.160 8.180 107,072,344 -0.05(-0.60%)
Jun 25, 2024 8.416 8.465 8.210 8.230 118,556,112 -0.29(-3.45%)
Jun 24, 2024 8.308 8.524 8.210 8.524 137,340,576 +0.28(+3.45%)
Jun 21, 2024 8.180 8.308 8.112 8.239 129,250,216 +0.08(+0.96%)
Jun 20, 2024 7.906 8.249 7.886 8.161 169,988,208 +0.20(+2.46%)
Jun 18, 2024 7.974 8.053 7.935 7.965 85,470,248 -0.01(-0.12%)
Jun 17, 2024 8.259 8.328 7.867 7.974 143,621,552 -0.29(-3.56%)
Jun 14, 2024 8.406 8.436 8.259 8.269 114,663,120 -0.11(-1.29%)
Jun 13, 2024 8.328 8.504 8.288 8.377 119,788,648 -0.14(-1.61%)
Jun 12, 2024 8.637 8.681 8.377 8.514 187,112,992 -0.34(-3.88%)
Jun 11, 2024 9.122 9.210 8.847 8.857 101,413,832 -0.19(-2.06%)
Jun 10, 2024 9.220 9.240 9.014 9.044 95,646,768 -0.10(-1.07%)
Jun 07, 2024 9.142 9.210 8.985 9.142 122,694,888 +0.03(+0.32%)
Jun 06, 2024 9.063 9.181 9.034 9.112 99,171,056 +0.03(+0.32%)
Jun 05, 2024 9.446 9.519 9.083 9.083 154,814,752 -0.59(-6.09%)
Jun 04, 2024 9.770 9.887 9.593 9.671 127,653,640 -0.07(-0.71%)
Jun 03, 2024 9.652 10.09 9.593 9.740 136,463,680 -0.09(-0.90%)
May 31, 2024 9.828 10.41 9.779 9.828 165,041,744 +0.00(+0.00%)
May 30, 2024 9.573 9.917 9.573 9.828 115,678,248 +0.32(+3.41%)
May 29, 2024 9.578 9.583 9.407 9.505 105,650,184 +0.20(+2.11%)
May 28, 2024 9.348 9.505 9.308 9.308 98,342,488 -0.11(-1.15%)
May 24, 2024 9.593 9.642 9.338 9.416 114,409,600 -0.27(-2.83%)
May 23, 2024 9.259 9.799 9.250 9.691 160,690,688 +0.15(+1.54%)
May 22, 2024 9.514 9.701 9.465 9.544 88,998,944 +0.02(+0.21%)
May 21, 2024 9.701 9.720 9.514 9.524 60,474,700 -0.05(-0.51%)
May 20, 2024 9.770 9.779 9.534 9.573 97,068,928 -0.21(-2.11%)
May 17, 2024 9.760 9.926 9.711 9.779 89,735,432 +0.03(+0.30%)
May 16, 2024 9.711 9.770 9.583 9.750 104,492,432 +0.07(+0.71%)
May 15, 2024 9.985 10.09 9.662 9.681 157,740,784 -0.46(-4.55%)
May 14, 2024 10.38 10.40 10.11 10.14 129,401,304 -0.21(-1.99%)
May 13, 2024 10.28 10.45 10.27 10.35 70,082,640 -0.06(-0.57%)
May 10, 2024 10.38 10.52 10.25 10.41 101,811,960 -0.07(-0.65%)
May 09, 2024 10.52 10.66 10.44 10.48 98,839,336 -0.06(-0.56%)
May 08, 2024 10.70 10.71 10.43 10.53 102,355,056 +0.02(+0.19%)
May 07, 2024 10.49 10.56 10.39 10.52 104,614,824 +0.02(+0.19%)
May 06, 2024 10.73 10.79 10.50 10.50 96,199,760 -0.37(-3.43%)
May 03, 2024 10.94 11.07 10.78 10.87 157,619,504 -0.69(-5.94%)
May 02, 2024 11.68 12.08 11.47 11.55 143,620,368 -0.43(-3.60%)
May 01, 2024 11.85 12.06 11.27 11.99 214,503,792 +0.26(+2.26%)
Apr 30, 2024 11.23 11.73 11.11 11.72 131,444,248 +0.63(+5.66%)
Apr 29, 2024 11.06 11.31 11.02 11.09 99,419,000 -0.12(-1.05%)
Apr 26, 2024 11.51 11.56 11.09 11.21 139,966,288 -0.56(-4.75%)
Apr 25, 2024 12.19 12.28 11.69 11.77 170,362,784 +0.19(+1.61%)
Apr 24, 2024 11.45 11.77 11.31 11.58 150,452,560 -0.10(-0.84%)
Apr 23, 2024 12.06 12.10 11.58 11.68 140,928,512 -0.55(-4.49%)
Apr 22, 2024 12.37 12.68 12.02 12.23 159,914,672 -0.36(-2.88%)
Apr 19, 2024 11.97 12.74 11.93 12.59 224,200,032 +0.76(+6.38%)
Apr 18, 2024 11.61 11.91 11.47 11.84 175,351,456 +0.21(+1.77%)
Apr 17, 2024 11.07 11.72 11.07 11.63 171,817,136 +0.41(+3.67%)
Apr 16, 2024 11.25 11.34 11.02 11.22 185,457,184 +0.00(+0.00%)
Apr 15, 2024 10.42 11.29 10.41 11.22 204,578,704 +0.54(+5.05%)
Apr 12, 2024 10.50 10.79 10.42 10.68 179,511,280 +0.48(+4.71%)
Apr 11, 2024 10.57 10.74 10.13 10.20 162,885,088 -0.49(-4.59%)
Apr 10, 2024 10.80 10.84 10.63 10.69 182,018,768 +0.28(+2.73%)
Apr 09, 2024 10.37 10.76 10.34 10.41 132,822,960 -0.13(-1.21%)
Apr 08, 2024 10.47 10.63 10.39 10.53 92,260,216 +0.00(+0.00%)
Apr 05, 2024 10.81 10.88 10.33 10.53 194,863,776 -0.37(-3.42%)
Apr 04, 2024 10.12 10.93 10.08 10.91 157,074,432 +0.49(+4.71%)
Apr 03, 2024 10.64 10.64 10.28 10.42 113,556,000 -0.06(-0.56%)
Apr 02, 2024 10.56 10.69 10.46 10.48 115,405,720 +0.26(+2.59%)
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.