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 )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 19, 2024 7.800 7.920 7.610 7.760 221,823,040 -0.64(-7.62%)
Sep 18, 2024 8.230 8.430 8.010 8.400 199,995,488 +0.12(+1.45%)
Sep 17, 2024 8.130 8.420 8.070 8.280 135,994,576 -0.02(-0.24%)
Sep 16, 2024 8.290 8.470 8.260 8.300 118,969,824 +0.13(+1.59%)
Sep 13, 2024 8.320 8.340 8.110 8.170 128,282,416 -0.11(-1.33%)
Sep 12, 2024 8.530 8.630 8.230 8.280 180,723,936 -0.25(-2.93%)
Sep 11, 2024 9.040 9.560 8.480 8.530 265,608,496 -0.59(-6.47%)
Sep 10, 2024 9.260 9.510 9.080 9.120 159,693,120 -0.24(-2.56%)
Sep 09, 2024 9.450 9.670 9.300 9.360 168,659,728 -0.36(-3.70%)
Sep 06, 2024 9.060 9.770 9.000 9.720 235,823,072 +0.72(+8.00%)
Sep 05, 2024 9.120 9.180 8.740 9.000 180,871,216 -0.01(-0.11%)
Sep 04, 2024 9.130 9.190 8.790 9.010 201,950,704 +0.06(+0.67%)
Sep 03, 2024 8.360 9.070 8.350 8.950 166,253,392 +0.75(+9.15%)
Aug 30, 2024 8.270 8.510 8.160 8.200 152,042,944 -0.27(-3.19%)
Aug 29, 2024 8.350 8.550 8.090 8.470 197,360,688 +0.03(+0.36%)
Aug 28, 2024 8.190 8.620 8.150 8.440 155,035,168 +0.29(+3.56%)
Aug 27, 2024 8.320 8.420 8.100 8.150 112,361,840 -0.08(-0.97%)
Aug 26, 2024 8.020 8.330 7.971 8.230 132,119,056 +0.25(+3.13%)
Aug 23, 2024 8.030 8.240 7.840 7.980 186,303,536 -0.26(-3.16%)
Aug 22, 2024 7.760 8.300 7.730 8.240 194,697,536 +0.38(+4.83%)
Aug 21, 2024 7.940 8.030 7.770 7.860 129,286,776 -0.13(-1.63%)
Aug 20, 2024 7.970 8.060 7.840 7.990 140,234,928 +0.06(+0.76%)
Aug 19, 2024 8.240 8.340 7.920 7.930 128,575,472 -0.30(-3.65%)
Aug 16, 2024 8.360 8.420 8.170 8.230 120,835,800 -0.03(-0.36%)
Aug 15, 2024 8.590 8.610 8.240 8.260 159,590,080 -0.67(-7.50%)
Aug 14, 2024 8.885 9.185 8.790 8.930 158,238,592 -0.01(-0.11%)
Aug 13, 2024 9.360 9.380 8.920 8.940 158,709,616 -0.71(-7.36%)
Aug 12, 2024 9.650 9.830 6.930 9.650 127,756,680 -0.05(-0.52%)
Aug 09, 2024 9.950 10.03 9.600 9.700 165,599,504 -0.14(-1.42%)
Aug 08, 2024 10.37 10.67 9.780 9.840 222,947,104 -0.99(-9.14%)
Aug 07, 2024 9.990 10.86 9.820 10.83 256,462,736 +0.34(+3.24%)
Aug 06, 2024 10.66 10.86 9.930 10.49 271,017,856 -0.30(-2.78%)
Aug 05, 2024 11.50 11.59 10.33 10.79 381,719,968 +0.90(+9.10%)
Aug 02, 2024 9.770 10.16 9.610 9.890 286,793,120 +0.67(+7.27%)
Aug 01, 2024 8.560 9.430 8.350 9.220 291,587,872 +0.63(+7.33%)
Jul 31, 2024 8.800 8.890 8.490 8.590 242,308,464 -0.84(-8.91%)
Jul 30, 2024 8.940 9.630 8.900 9.430 202,313,696 +0.38(+4.20%)
Jul 29, 2024 8.940 9.190 8.810 9.050 151,529,872 -0.05(-0.55%)
Jul 26, 2024 9.120 9.300 8.920 9.100 176,489,488 -0.27(-2.88%)
Jul 25, 2024 9.050 9.530 8.800 9.370 248,376,368 +0.31(+3.42%)
Jul 24, 2024 8.540 9.115 8.520 9.060 202,969,728 +0.88(+10.76%)
Jul 23, 2024 8.140 8.210 7.990 8.180 127,854,176 +0.09(+1.11%)
Jul 22, 2024 8.160 8.340 8.040 8.090 182,983,872 -0.37(-4.37%)
Jul 19, 2024 8.270 8.540 8.130 8.460 188,276,592 +0.23(+2.79%)
Jul 18, 2024 7.940 8.400 7.920 8.230 208,909,760 +0.12(+1.48%)
Jul 17, 2024 7.830 8.120 7.800 8.110 175,267,824 +0.65(+8.71%)
Jul 16, 2024 7.400 7.600 7.360 7.460 129,821,184 +0.00(+0.00%)
Jul 15, 2024 7.450 7.560 7.240 7.460 154,905,216 -0.05(-0.67%)
Jul 12, 2024 7.630 7.650 7.290 7.510 149,372,272 -0.12(-1.57%)
Jul 11, 2024 7.160 7.700 7.150 7.630 182,675,680 +0.46(+6.42%)
Jul 10, 2024 7.320 7.370 7.140 7.170 107,948,968 -0.22(-2.98%)
Jul 09, 2024 7.350 7.470 7.290 7.390 96,887,200 -0.01(-0.14%)
Jul 08, 2024 7.440 7.490 7.380 7.400 79,404,672 -0.05(-0.67%)
Jul 05, 2024 7.660 7.680 7.440 7.450 118,110,264 -0.24(-3.12%)
Jul 03, 2024 7.920 7.920 7.680 7.690 77,806,840 -0.19(-2.41%)
Jul 02, 2024 8.210 8.210 7.870 7.880 114,280,040 -0.24(-2.96%)
Jul 01, 2024 8.230 8.420 8.090 8.120 139,738,064 -0.16(-1.93%)
Jun 28, 2024 8.100 8.300 7.860 8.280 155,735,632 +0.15(+1.85%)
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(-0.61%)
Jun 25, 2024 8.416 8.465 8.210 8.230 118,549,344 -0.29(-3.45%)
Jun 24, 2024 8.308 8.524 8.210 8.524 137,332,720 +0.28(+3.45%)
Jun 21, 2024 8.181 8.308 8.112 8.240 129,242,832 +0.08(+0.96%)
Jun 20, 2024 7.906 8.250 7.887 8.161 169,978,512 +0.20(+2.46%)
Jun 18, 2024 7.975 8.053 7.936 7.965 85,465,368 -0.01(-0.12%)
Jun 17, 2024 8.259 8.328 7.867 7.975 143,613,344 -0.29(-3.56%)
Jun 14, 2024 8.407 8.436 8.259 8.269 114,656,568 -0.11(-1.29%)
Jun 13, 2024 8.328 8.505 8.289 8.377 119,781,816 -0.14(-1.61%)
Jun 12, 2024 8.637 8.681 8.377 8.514 187,102,528 -0.34(-3.88%)
Jun 11, 2024 9.123 9.211 8.848 8.858 101,408,040 -0.19(-2.06%)
Jun 10, 2024 9.221 9.240 9.015 9.044 95,641,304 -0.10(-1.07%)
Jun 07, 2024 9.142 9.211 8.985 9.142 122,687,880 +0.03(+0.32%)
Jun 06, 2024 9.064 9.181 9.034 9.113 99,165,392 +0.03(+0.32%)
Jun 05, 2024 9.446 9.520 9.083 9.083 154,805,904 -0.59(-6.09%)
Jun 04, 2024 9.770 9.888 9.593 9.672 127,646,344 -0.07(-0.70%)
Jun 03, 2024 9.652 10.09 9.593 9.741 136,455,888 -0.09(-0.90%)
May 31, 2024 9.829 10.41 9.780 9.829 165,032,320 +0.00(+0.00%)
May 30, 2024 9.574 9.917 9.574 9.829 115,671,640 +0.32(+3.41%)
May 29, 2024 9.579 9.584 9.407 9.505 105,644,152 +0.20(+2.11%)
May 28, 2024 9.348 9.505 9.309 9.309 98,336,872 -0.11(-1.15%)
May 24, 2024 9.593 9.643 9.338 9.417 114,403,064 -0.27(-2.83%)
May 23, 2024 9.260 9.799 9.250 9.692 160,681,520 +0.15(+1.54%)
May 22, 2024 9.515 9.701 9.466 9.544 88,993,864 +0.02(+0.21%)
May 21, 2024 9.701 9.721 9.515 9.525 60,471,248 -0.05(-0.51%)
May 20, 2024 9.770 9.780 9.535 9.574 97,063,384 -0.21(-2.11%)
May 17, 2024 9.760 9.927 9.711 9.780 89,730,304 +0.03(+0.30%)
May 16, 2024 9.711 9.770 9.584 9.750 104,486,464 +0.07(+0.71%)
May 15, 2024 9.986 10.09 9.662 9.682 157,731,776 -0.46(-4.55%)
May 14, 2024 10.38 10.40 10.11 10.14 129,394,728 -0.21(-1.99%)
May 13, 2024 10.28 10.45 10.27 10.35 70,078,640 -0.06(-0.57%)
May 10, 2024 10.38 10.53 10.25 10.41 101,806,152 -0.07(-0.65%)
May 09, 2024 10.53 10.66 10.44 10.48 98,833,688 -0.06(-0.56%)
May 08, 2024 10.70 10.71 10.43 10.54 102,495,248 +0.02(+0.19%)
May 07, 2024 10.49 10.56 10.39 10.52 104,608,848 +0.02(+0.19%)
May 06, 2024 10.73 10.79 10.50 10.50 96,194,264 -0.37(-3.43%)
May 03, 2024 10.94 11.07 10.78 10.87 157,610,496 -0.69(-5.94%)
May 02, 2024 11.68 12.09 11.47 11.56 143,612,176 -0.43(-3.60%)
May 01, 2024 11.85 12.07 11.27 11.99 214,492,880 +0.26(+2.26%)
Apr 30, 2024 11.23 11.73 11.11 11.72 131,437,760 +0.63(+5.66%)
Apr 29, 2024 11.06 11.31 11.02 11.09 99,413,328 -0.12(-1.05%)
Apr 26, 2024 11.51 11.57 11.09 11.21 139,958,304 -0.56(-4.75%)
Apr 25, 2024 12.19 12.28 11.69 11.77 170,353,056 +0.19(+1.61%)
Apr 24, 2024 11.45 11.77 11.31 11.58 150,443,952 -0.10(-0.84%)
Apr 23, 2024 12.07 12.10 11.58 11.68 140,920,464 -0.55(-4.49%)
Apr 22, 2024 12.37 12.68 12.02 12.23 159,905,536 -0.36(-2.88%)
Apr 19, 2024 11.97 12.74 11.93 12.60 224,187,232 +0.76(+6.38%)
Apr 18, 2024 11.61 11.91 11.47 11.84 175,341,440 +0.21(+1.77%)
Apr 17, 2024 11.07 11.72 11.07 11.63 171,807,312 +0.41(+3.67%)
Apr 16, 2024 11.25 11.34 11.02 11.22 185,446,592 +0.00(+0.00%)
Apr 15, 2024 10.42 11.29 10.41 11.22 204,567,008 +0.54(+5.05%)
Apr 12, 2024 10.50 10.79 10.42 10.68 179,501,024 +0.48(+4.71%)
Apr 11, 2024 10.57 10.74 10.13 10.20 162,875,792 -0.49(-4.59%)
Apr 10, 2024 10.80 10.84 10.63 10.69 182,008,368 +0.28(+2.73%)
Apr 09, 2024 10.37 10.76 10.34 10.41 132,746,888 -0.13(-1.21%)
Apr 08, 2024 10.47 10.63 10.39 10.54 92,254,952 +0.00(+0.00%)
Apr 05, 2024 10.81 10.88 10.33 10.54 194,852,640 -0.37(-3.42%)
Apr 04, 2024 10.12 10.93 10.08 10.91 157,065,472 +0.49(+4.71%)
Apr 03, 2024 10.64 10.64 10.28 10.42 113,549,512 -0.06(-0.56%)
Apr 02, 2024 10.56 10.69 10.46 10.48 115,421,432 +0.26(+2.59%)
Apr 01, 2024 10.22 10.35 10.03 10.21 109,691,056 -0.07(-0.67%)
Mar 28, 2024 10.21 10.21 10.16 10.28 76,570,496 +0.08(+0.77%)
Mar 27, 2024 10.10 10.42 10.08 10.20 104,774,840 -0.08(-0.76%)
Mar 26, 2024 10.09 10.31 10.03 10.28 89,561,096 +0.09(+0.87%)
Mar 25, 2024 10.27 10.34 10.08 10.19 85,849,056 +0.11(+1.07%)
Mar 22, 2024 10.14 10.20 9.996 10.08 104,354,112 -0.02(-0.19%)
Mar 21, 2024 9.898 10.11 9.858 10.10 141,871,536 -0.13(-1.25%)
Mar 20, 2024 10.53 10.64 10.20 10.23 169,279,120 -0.37(-3.48%)
Mar 19, 2024 10.83 10.99 10.57 10.60 151,554,112 -0.08(-0.72%)
Mar 18, 2024 10.58 10.70 10.41 10.68 147,556,752 -0.30(-2.73%)
Mar 15, 2024 10.82 11.07 10.77 10.98 162,160,320 +0.39(+3.65%)
Mar 14, 2024 10.43 10.80 10.39 10.59 193,530,704 +0.08(+0.74%)
Mar 13, 2024 10.34 10.58 10.34 10.51 121,903,320 +0.26(+2.54%)
Mar 12, 2024 10.55 10.79 10.23 10.25 163,247,472 -0.46(-4.33%)
Mar 11, 2024 10.71 10.86 10.63 10.72 140,598,928 +0.13(+1.19%)
Mar 08, 2024 10.14 10.64 9.933 10.59 233,442,544 +0.43(+4.28%)
Mar 07, 2024 10.38 10.48 10.06 10.16 169,396,992 -0.45(-4.28%)
Mar 06, 2024 10.51 10.76 10.38 10.61 197,235,248 -0.20(-1.88%)
Mar 05, 2024 10.48 10.99 10.48 10.81 163,748,640 +0.55(+5.37%)
Mar 04, 2024 10.15 10.28 10.12 10.26 104,529,096 +0.13(+1.24%)
Mar 01, 2024 10.56 10.56 10.08 10.14 174,945,904 -0.48(-4.55%)
Feb 29, 2024 10.68 10.92 10.53 10.62 130,946,624 -0.25(-2.31%)
Feb 28, 2024 10.86 10.96 10.77 10.87 102,531,416 +0.17(+1.63%)
Feb 27, 2024 10.71 10.89 10.68 10.70 106,524,224 -0.08(-0.72%)
Feb 26, 2024 10.70 10.79 10.62 10.77 95,230,072 +0.03(+0.27%)
Feb 23, 2024 10.54 10.82 10.47 10.74 125,156,304 +0.10(+0.91%)
Feb 22, 2024 10.95 11.02 10.57 10.65 165,738,240 -1.01(-8.70%)
Feb 21, 2024 11.74 11.98 11.65 11.66 146,967,760 +0.14(+1.26%)
Feb 20, 2024 11.42 11.82 11.31 11.52 151,737,936 +0.26(+2.32%)
Feb 16, 2024 10.93 11.31 10.92 11.26 144,531,296 +0.31(+2.82%)
Feb 15, 2024 11.00 11.20 10.92 10.95 101,764,632 -0.08(-0.70%)
Feb 14, 2024 11.18 11.37 11.00 11.03 124,743,840 -0.38(-3.30%)
Feb 13, 2024 11.49 11.64 11.19 11.40 172,407,712 +0.52(+4.80%)
Feb 12, 2024 10.76 10.94 10.60 10.88 106,780,336 +0.14(+1.26%)
Feb 09, 2024 10.99 11.05 10.69 10.74 107,225,744 -0.32(-2.88%)
Feb 08, 2024 11.12 11.18 11.01 11.06 82,231,248 -0.06(-0.52%)
Feb 07, 2024 11.25 11.35 11.04 11.12 128,154,352 -0.34(-2.95%)
Feb 06, 2024 11.31 11.65 11.26 11.46 126,985,640 +0.08(+0.68%)
Feb 05, 2024 11.34 11.66 11.30 11.38 160,440,992 +0.06(+0.51%)
Feb 02, 2024 11.79 11.87 11.24 11.32 196,390,560 -0.60(-5.02%)
Feb 01, 2024 12.21 12.30 11.89 11.92 165,947,760 -0.43(-3.44%)
Jan 31, 2024 12.04 12.37 11.87 12.35 182,200,560 +0.69(+5.88%)
Jan 30, 2024 11.52 11.74 11.47 11.66 96,956,304 +0.23(+2.03%)
Jan 29, 2024 11.75 11.81 11.41 11.43 93,873,720 -0.35(-2.95%)
Jan 26, 2024 11.73 11.84 11.59 11.78 117,007,752 +0.21(+1.84%)
Jan 25, 2024 11.40 11.77 11.34 11.57 147,787,008 -0.02(-0.17%)
Jan 24, 2024 11.45 11.63 11.26 11.59 178,616,624 -0.19(-1.64%)
Jan 23, 2024 11.88 12.03 11.77 11.78 95,400,376 -0.14(-1.22%)
Jan 22, 2024 11.79 11.98 11.67 11.92 117,368,080 -0.04(-0.32%)
Jan 19, 2024 12.51 12.57 11.95 11.96 167,891,712 -0.74(-5.86%)
Jan 18, 2024 12.97 13.09 12.66 12.71 166,753,072 -0.55(-4.15%)
Jan 17, 2024 13.35 13.67 13.22 13.26 145,446,880 +0.22(+1.71%)
Jan 16, 2024 13.14 13.29 12.88 13.03 137,882,224 +0.02(+0.15%)
Jan 12, 2024 12.94 13.16 12.86 13.02 117,227,712 -0.02(-0.15%)
Jan 11, 2024 13.00 13.53 12.85 13.03 159,525,696 -0.05(-0.37%)
Jan 10, 2024 13.32 13.42 12.99 13.08 100,463,944 -0.27(-2.03%)
Jan 09, 2024 13.73 13.76 13.26 13.35 114,223,736 -0.07(-0.50%)
Jan 08, 2024 14.18 14.19 13.39 13.42 118,783,744 -0.88(-6.15%)
Jan 05, 2024 14.34 14.46 14.00 14.30 151,095,328 -0.04(-0.27%)
Jan 04, 2024 14.33 14.37 13.99 14.34 116,167,888 +0.24(+1.71%)
Jan 03, 2024 13.94 14.16 13.84 14.10 135,830,960 +0.43(+3.18%)
Jan 02, 2024 13.34 13.89 13.33 13.66 130,625,744 +0.67(+5.13%)
Dec 29, 2023 12.84 13.18 12.80 13.00 123,746,800 +0.17(+1.36%)
Dec 28, 2023 12.69 12.86 12.67 12.82 64,432,408 +0.05(+0.38%)
Dec 27, 2023 12.83 12.91 12.74 12.77 92,612,208 -0.07(-0.53%)
Dec 26, 2023 13.01 13.02 12.78 12.84 59,880,548 -0.23(-1.77%)
Dec 22, 2023 13.03 13.27 12.93 13.07 91,137,320 -0.07(-0.51%)
Dec 21, 2023 13.21 13.47 13.09 13.14 121,739,072 -0.44(-3.27%)
Dec 20, 2023 13.09 13.60 12.88 13.59 134,918,000 +0.58(+4.48%)
Dec 19, 2023 13.15 13.17 12.98 13.00 86,288,560 -0.18(-1.36%)
Dec 18, 2023 13.40 13.44 13.10 13.18 101,978,192 -0.30(-2.25%)
Dec 15, 2023 13.56 13.62 13.32 13.49 123,041,024 -0.15(-1.11%)
Dec 14, 2023 13.47 13.94 13.33 13.64 138,067,456 +0.07(+0.49%)
Dec 13, 2023 14.02 14.09 13.50 13.57 151,298,032 -0.53(-3.76%)
Dec 12, 2023 14.44 14.57 14.09 14.10 104,053,224 -0.34(-2.36%)
Dec 11, 2023 14.87 14.89 14.40 14.44 103,703,128 -0.38(-2.55%)
Dec 08, 2023 15.21 15.24 14.76 14.82 135,555,376 -0.18(-1.20%)
Dec 07, 2023 15.30 15.44 14.91 15.00 117,471,624 -0.63(-4.06%)
Dec 06, 2023 15.02 15.68 15.00 15.63 113,900,184 +0.27(+1.79%)
Dec 05, 2023 15.71 15.74 15.22 15.36 119,114,248 -0.11(-0.73%)
Dec 04, 2023 15.49 15.90 15.44 15.47 131,798,112 +0.43(+2.86%)
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.