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 (%)
Jul 31, 2018
1210
1229
1181
1199
207,145
-22.74(-1.86%)
Jul 30, 2018
1171
1239
1171
1221
268,245
+50.02(+4.27%)
Jul 27, 2018
1106
1191
1104
1171
245,065
+47.30(+4.21%)
Jul 26, 2018
1131
1111
1124
150,894
+47.29(+4.39%)
Jul 25, 2018
1123
1124
1075
1077
202,801
-47.29(-4.21%)
Jul 24, 2018
1103
1139
1091
1124
215,108
-14.55(-1.28%)
Jul 23, 2018
1158
1173
1137
1139
103,851
-10.92(-0.95%)
Jul 20, 2018
1138
1153
1126
1150
122,896
+1.82(+0.16%)
Jul 19, 2018
1143
1151
1131
1148
140,944
+18.19(+1.61%)
Jul 18, 2018
1124
1140
1120
1130
91,416
+7.28(+0.65%)
Jul 17, 2018
1180
1180
1116
1122
189,316
-22.74(-1.99%)
Jul 16, 2018
1136
1151
1130
1145
103,255
+9.10(+0.80%)
Jul 13, 2018
1136
130,918
-3.64(-0.32%)
Jul 12, 2018
1183
1186
1139
1140
194,743
-60.94(-5.08%)
Jul 11, 2018
1210
1212
1187
1201
201,045
+19.10(+1.62%)
Jul 10, 2018
1181
1194
1173
1181
129,190
-1.82(-0.15%)
Jul 09, 2018
1199
1212
1183
1183
135,663
-35.47(-2.91%)
Jul 06, 2018
1275
1214
1219
184,069
-56.39(-4.42%)
Jul 05, 2018
1320
1272
1275
184,597
-49.12(-3.71%)
Jul 03, 2018
1324
1324
1324
0
+45.48(+3.56%)
Jul 02, 2018
1343
1352
1279
1279
164,753
-30.01(-2.29%)
Jun 29, 2018
1311
1277
1309
166,375
-6.37(-0.48%)
Jun 28, 2018
1356
1364
1302
1315
244,307
-33.65(-2.49%)
Jun 27, 2018
1281
1352
1263
1349
288,192
+50.93(+3.92%)
Jun 26, 2018
1299
1313
1274
1298
169,208
-13.64(-1.04%)
Jun 25, 2018
1262
1346
1257
1312
360,869
+79.13(+6.42%)
Jun 22, 2018
1209
1242
1207
1232
120,745
+11.82(+0.97%)
Jun 21, 2018
1181
1228
1179
1221
175,075
+31.83(+2.68%)
Jun 20, 2018
1199
1201
1174
1189
156,210
-26.26(-2.16%)
Jun 19, 2018
1261
1215
1215
176,725
+10.89(+0.90%)
Jun 18, 2018
1224
1237
1201
1204
154,595
+2.72(+0.23%)
Jun 15, 2018
1190
1195
1201
208,744
+11.78(+0.99%)
Jun 14, 2018
1211
1213
1184
1190
240,008
-38.08(-3.10%)
Jun 13, 2018
1220
1234
1199
1228
245,707
+1.81(+0.15%)
Jun 12, 2018
1239
1244
1222
1226
167,556
-19.04(-1.53%)
Jun 11, 2018
1259
1259
1236
1245
118,861
-9.06(-0.72%)
Jun 08, 2018
1275
1282
1249
1254
117,248
+0.90(+0.07%)
Jun 07, 2018
1225
1273
1224
1253
246,089
+29.02(+2.37%)
Jun 06, 2018
1261
1224
1224
165,177
-23.58(-1.89%)
Jun 05, 2018
1250
1263
1240
1248
148,731
-10.88(-0.86%)
Jun 04, 2018
1282
1284
1257
1259
129,818
-33.55(-2.60%)
Jun 01, 2018
1336
1337
1289
1292
155,773
-63.47(-4.68%)
May 31, 2018
1355
1366
1329
1356
155,891
+3.63(+0.27%)
May 30, 2018
1367
1376
1346
1352
116,827
-29.92(-2.17%)
May 29, 2018
1383
1406
1359
1382
190,737
+17.23(+1.26%)
May 25, 2018
1365
1365
1365
0
-3.63(-0.27%)
May 24, 2018
1367
1409
1360
1368
137,764
+2.72(+0.20%)
May 23, 2018
1433
1434
1366
1366
317,581
-35.36(-2.52%)
May 22, 2018
1376
1408
1369
1401
167,203
+6.34(+0.45%)
May 21, 2018
1386
1414
1367
1395
168,173
-23.57(-1.66%)
May 18, 2018
1412
1425
1399
1418
129,024
+20.85(+1.49%)
May 17, 2018
1395
1418
1366
1397
165,726
+17.23(+1.25%)
May 16, 2018
1404
1405
1370
1380
119,626
-27.20(-1.93%)
May 15, 2018
1395
1429
1393
1407
200,106
+45.34(+3.33%)
May 14, 2018
1360
1369
1337
1362
182,368
-7.26(-0.53%)
May 11, 2018
1372
1387
1360
1369
165,487
+3.63(+0.27%)
May 10, 2018
1395
1398
1362
1366
188,013
-41.71(-2.96%)
May 09, 2018
1446
1463
1405
1407
142,383
-49.87(-3.42%)
May 08, 2018
1462
1487
1446
1457
161,995
+5.44(+0.37%)
May 07, 2018
1469
1471
1436
1452
150,109
-36.27(-2.44%)
May 04, 2018
1597
1601
1476
1488
234,279
-88.86(-5.64%)
May 03, 2018
1599
1652
1559
1577
279,175
+1.82(+0.12%)
May 02, 2018
1541
1580
1526
1575
179,335
+25.38(+1.64%)
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
.