Skip to main content

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

8.390 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 51.52 52.26 49.94 49.99 92,791,272 +0.14(+0.28%)
Dec 29, 2022 52.05 52.51 49.30 49.85 88,864,656 -3.90(-7.25%)
Dec 28, 2022 51.97 53.95 50.58 53.75 113,230,240 +2.09(+4.05%)
Dec 27, 2022 49.92 51.99 49.85 51.65 98,512,256 +2.14(+4.32%)
Dec 23, 2022 50.66 51.72 49.18 49.52 117,984,848 -0.23(-0.47%)
Dec 22, 2022 48.05 52.07 47.97 49.75 123,826,744 +3.33(+7.18%)
Dec 21, 2022 47.92 48.40 45.68 46.41 101,362,920 -2.06(-4.25%)
Dec 20, 2022 49.02 49.87 47.52 48.47 105,285,560 +0.20(+0.42%)
Dec 19, 2022 46.29 48.99 46.22 48.27 109,108,496 +1.91(+4.12%)
Dec 16, 2022 45.41 47.17 44.64 46.36 128,102,800 +1.35(+2.99%)
Dec 15, 2022 42.73 45.58 42.43 45.01 143,801,392 +4.01(+9.79%)
Dec 14, 2022 40.23 42.27 38.85 41.00 169,841,424 +1.01(+2.51%)
Dec 13, 2022 36.50 41.19 36.44 39.99 194,245,536 -1.32(-3.19%)
Dec 12, 2022 42.83 43.32 41.28 41.31 95,945,040 -1.59(-3.70%)
Dec 09, 2022 42.56 43.12 41.30 42.90 133,978,192 +0.82(+1.95%)
Dec 08, 2022 42.97 43.97 41.62 42.08 120,341,512 -1.51(-3.47%)
Dec 07, 2022 43.62 44.38 42.63 43.59 142,609,600 +0.61(+1.42%)
Dec 06, 2022 40.58 43.64 40.51 42.98 116,650,712 +2.52(+6.23%)
Dec 05, 2022 39.39 41.08 38.89 40.46 103,450,456 +1.90(+4.93%)
Dec 02, 2022 40.08 40.17 38.17 38.56 131,023,088 +0.50(+1.31%)
Dec 01, 2022 38.07 39.16 37.34 38.06 100,530,408 -0.12(-0.31%)
Nov 30, 2022 44.10 44.50 38.13 38.18 162,557,056 -6.03(-13.65%)
Nov 29, 2022 43.11 44.85 42.93 44.22 101,164,880 +1.01(+2.33%)
Nov 28, 2022 42.27 43.61 41.36 43.21 91,947,768 +1.85(+4.46%)
Nov 25, 2022 41.24 41.57 40.94 41.37 40,416,952 +0.82(+2.03%)
Nov 23, 2022 41.77 41.87 40.25 40.55 108,280,872 -1.27(-3.04%)
Nov 22, 2022 43.29 44.29 41.67 41.82 86,422,720 -1.77(-4.06%)
Nov 21, 2022 42.95 43.99 42.40 43.59 105,757,600 +1.30(+3.08%)
Nov 18, 2022 40.92 43.40 40.88 42.29 120,538,552 +0.04(+0.09%)
Nov 17, 2022 43.99 44.05 41.61 42.25 143,513,440 +0.31(+0.75%)
Nov 16, 2022 41.13 42.30 40.99 41.94 140,376,704 +1.64(+4.08%)
Nov 15, 2022 39.01 41.79 38.56 40.30 201,414,288 -1.71(-4.06%)
Nov 14, 2022 41.84 42.45 40.40 42.00 136,478,400 +1.06(+2.59%)
Nov 11, 2022 43.43 44.05 40.62 40.94 151,621,424 -2.50(-5.76%)
Nov 10, 2022 47.64 49.01 43.19 43.44 195,388,816 -12.26(-22.01%)
Nov 09, 2022 53.14 55.86 52.66 55.71 132,721,120 +3.66(+7.04%)
Nov 08, 2022 52.25 54.42 50.02 52.04 134,611,104 -1.16(-2.19%)
Nov 07, 2022 54.30 55.67 52.80 53.21 105,520,128 -1.74(-3.17%)
Nov 04, 2022 54.31 58.66 53.07 54.95 187,638,416 -2.68(-4.64%)
Nov 03, 2022 56.15 57.96 55.24 57.63 150,872,464 +3.15(+5.78%)
Nov 02, 2022 49.40 54.50 47.71 54.48 208,386,464 +5.12(+10.38%)
Nov 01, 2022 46.08 49.56 45.77 49.36 128,570,392 +1.47(+3.06%)
Oct 31, 2022 47.41 48.85 47.00 47.89 124,991,784 +1.59(+3.43%)
Oct 28, 2022 51.33 51.39 46.00 46.30 159,699,792 -4.63(-9.09%)
Oct 27, 2022 48.90 51.21 48.12 50.94 148,096,032 +2.66(+5.50%)
Oct 26, 2022 48.03 48.50 45.38 48.28 175,791,472 +2.96(+6.54%)
Oct 25, 2022 47.74 47.74 45.07 45.32 129,925,824 -2.89(-5.99%)
Oct 24, 2022 49.75 51.75 47.71 48.20 158,210,624 -1.70(-3.40%)
Oct 21, 2022 54.31 55.02 49.57 49.90 180,285,376 -3.79(-7.06%)
Oct 20, 2022 53.37 54.32 50.29 53.70 157,630,576 +0.95(+1.80%)
Oct 19, 2022 53.10 54.17 50.95 52.74 156,098,064 +0.53(+1.01%)
Oct 18, 2022 49.19 53.82 48.79 52.22 178,241,488 -1.30(-2.43%)
Oct 17, 2022 55.17 55.22 52.87 53.52 151,469,792 -5.89(-9.91%)
Oct 14, 2022 53.03 59.73 52.64 59.41 183,976,736 +4.86(+8.92%)
Oct 13, 2022 63.56 64.18 53.51 54.54 244,249,808 -3.91(-6.69%)
Oct 12, 2022 58.03 59.00 56.72 58.46 139,112,528 +0.14(+0.24%)
Oct 11, 2022 57.20 59.52 55.36 58.32 170,179,968 +2.09(+3.73%)
Oct 10, 2022 54.35 57.79 54.13 56.22 153,389,856 +1.72(+3.15%)
Oct 07, 2022 51.39 55.20 51.31 54.51 168,360,272 +5.63(+11.52%)
Oct 06, 2022 48.24 49.04 46.64 48.88 144,800,816 +1.26(+2.64%)
Oct 05, 2022 49.57 50.96 46.77 47.62 149,535,952 -0.05(-0.10%)
Oct 04, 2022 49.40 49.41 47.21 47.67 149,087,232 -4.90(-9.32%)
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.