Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short QQQ -3X ETF
(NQ:
SQQQ
)
9.260
-0.600 (-6.09%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
1298
1298
1230
1270
684,760
-91.48(-6.72%)
Oct 30, 2018
1442
1464
1359
1361
842,152
-61.29(-4.31%)
Oct 29, 2018
1289
1507
1271
1423
707,843
+78.67(+5.85%)
Oct 26, 2018
1379
1402
1275
1344
622,774
+91.48(+7.30%)
Oct 25, 2018
1329
1348
1226
1252
510,359
-140.88(-10.11%)
Oct 24, 2018
1230
1400
1224
1393
576,354
+169.24(+13.83%)
Oct 23, 2018
1278
1319
1208
1224
546,409
+12.81(+1.06%)
Oct 22, 2018
1209
1241
1183
1211
393,221
-20.12(-1.63%)
Oct 19, 2018
1201
1244
1166
1231
431,906
+7.31(+0.60%)
Oct 18, 2018
1161
1241
1159
1224
512,381
+77.77(+6.78%)
Oct 17, 2018
1129
1182
1128
1146
475,028
-5.49(-0.48%)
Oct 16, 2018
1219
1225
1138
1152
463,538
-106.12(-8.44%)
Oct 15, 2018
1226
1271
1219
1258
431,770
+46.65(+3.85%)
Oct 12, 2018
1220
1293
1200
1211
980,705
-109.78(-8.31%)
Oct 11, 2018
1289
1363
1238
1321
1,040,346
+46.66(+3.66%)
Oct 10, 2018
1146
1279
1144
1274
633,937
+147.29(+13.07%)
Oct 09, 2018
1135
1143
1100
1127
277,131
-8.24(-0.73%)
Oct 08, 2018
1131
1176
1107
1135
381,350
+19.21(+1.72%)
Oct 05, 2018
1077
1146
1066
1116
429,118
+41.17(+3.83%)
Oct 04, 2018
1028
1098
1028
1075
374,905
+56.72(+5.57%)
Oct 03, 2018
1006
1022
999.91
1018
188,587
-0.91(-0.09%)
Oct 02, 2018
1017
1027
997.17
1019
154,433
+5.49(+0.54%)
Oct 01, 2018
1001
1021
990.76
1014
200,136
-5.49(-0.54%)
Sep 28, 2018
1027
1033
1011
1019
210,106
+0.91(+0.09%)
Sep 27, 2018
1030
1034
1007
1018
193,154
-27.44(-2.62%)
Sep 26, 2018
1045
1050
1015
1046
221,903
-0.30(-0.03%)
Sep 25, 2018
1052
1062
1043
1046
106,902
-0.91(-0.09%)
Sep 24, 2018
1082
1094
1049
1047
159,200
-12.73(-1.20%)
Sep 21, 2018
1032
1063
1029
1060
174,139
+18.19(+1.75%)
Sep 20, 2018
1055
1063
1037
1041
219,002
-35.48(-3.29%)
Sep 19, 2018
1073
1098
1066
1077
179,107
+3.64(+0.34%)
Sep 18, 2018
1098
1100
1058
1073
246,407
-28.19(-2.56%)
Sep 17, 2018
1061
1104
1059
1101
169,201
+46.38(+4.40%)
Sep 14, 2018
1044
1068
1039
1055
126,227
+7.28(+0.69%)
Sep 13, 2018
1060
1061
1040
1048
155,511
-31.83(-2.95%)
Sep 12, 2018
1075
1107
1072
1080
210,003
+10.00(+0.93%)
Sep 11, 2018
1110
1117
1064
1070
148,452
-24.56(-2.24%)
Sep 10, 2018
1088
1113
1085
1094
136,362
-9.09(-0.82%)
Sep 07, 2018
1117
1119
1078
1103
218,909
+10.91(+1.00%)
Sep 06, 2018
1062
1114
1059
1092
311,747
+27.29(+2.56%)
Sep 05, 2018
1030
1074
1029
1065
258,531
+40.93(+4.00%)
Sep 04, 2018
1020
1040
1015
1024
160,655
+13.64(+1.35%)
Aug 31, 2018
1010
1010
1010
0
-3.64(-0.36%)
Aug 30, 2018
1015
1025
996.84
1014
216,027
+6.37(+0.63%)
Aug 29, 2018
1040
1040
1007
1008
236,687
-37.29(-3.57%)
Aug 28, 2018
1041
1051
1037
1045
120,976
-4.55(-0.43%)
Aug 27, 2018
1065
1071
1050
1050
159,837
-31.83(-2.94%)
Aug 24, 2018
1102
1102
1080
1081
143,789
-30.93(-2.78%)
Aug 23, 2018
1112
1118
1090
1112
150,930
+5.46(+0.49%)
Aug 22, 2018
1128
1131
1103
1107
109,978
-12.73(-1.14%)
Aug 21, 2018
1122
1124
1100
1120
125,653
-11.83(-1.05%)
Aug 20, 2018
1121
1146
1121
1131
114,639
+2.73(+0.24%)
Aug 17, 2018
1139
1159
1121
1129
147,533
-1.82(-0.16%)
Aug 16, 2018
1115
1136
1107
1131
127,047
-8.18(-0.72%)
Aug 15, 2018
1124
1160
1115
1139
272,064
+38.20(+3.47%)
Aug 14, 2018
1108
1126
1095
1101
132,571
-19.10(-1.71%)
Aug 13, 2018
1111
1121
1090
1120
195,245
+3.64(+0.33%)
Aug 10, 2018
1112
1129
1103
1116
192,201
+24.55(+2.25%)
Aug 09, 2018
1091
1096
1079
1091
129,651
+0.91(+0.08%)
Aug 08, 2018
1097
1106
1082
1091
119,473
-1.82(-0.17%)
Aug 07, 2018
1095
1102
1086
1092
122,988
-10.91(-0.99%)
Aug 06, 2018
1127
1131
1103
1103
124,704
-20.92(-1.86%)
Aug 03, 2018
1128
1143
1123
1124
124,482
-10.01(-0.88%)
Aug 02, 2018
1207
1209
1130
1134
212,075
-47.29(-4.00%)
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
.