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
)
10.61
-0.07 (-0.66%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 30, 2018
1558
1615
1529
1601
160,003
+33.55(+2.14%)
Apr 27, 2018
1504
1596
1502
1568
208,978
-4.53(-0.29%)
Apr 26, 2018
1612
1629
1554
1572
201,493
-101.56(-6.07%)
Apr 25, 2018
1675
1745
1655
1674
269,076
-6.34(-0.38%)
Apr 24, 2018
1560
1713
1551
1680
280,964
+98.83(+6.25%)
Apr 23, 2018
1548
1607
1529
1581
148,294
+15.41(+0.98%)
Apr 20, 2018
1509
1584
1506
1566
184,842
+70.73(+4.73%)
Apr 19, 2018
1479
1513
1470
1495
169,938
+36.27(+2.49%)
Apr 18, 2018
1464
1487
1443
1459
126,746
-8.16(-0.56%)
Apr 17, 2018
1521
1529
1455
1467
167,846
-99.74(-6.37%)
Apr 16, 2018
1571
1599
1549
1567
139,597
-34.46(-2.15%)
Apr 13, 2018
1555
1623
1548
1601
210,367
+20.86(+1.32%)
Apr 12, 2018
1606
1609
1561
1580
173,232
-54.41(-3.33%)
Apr 11, 2018
1637
1641
1585
1635
178,977
+21.76(+1.35%)
Apr 10, 2018
1642
1678
1592
1613
257,661
-110.62(-6.42%)
Apr 09, 2018
1711
1730
1616
1724
230,240
-34.45(-1.96%)
Apr 06, 2018
1687
1781
1641
1758
287,771
+121.50(+7.42%)
Apr 05, 2018
1614
1672
1606
1637
183,662
-25.39(-1.53%)
Apr 04, 2018
1847
1852
1647
1662
286,916
-82.51(-4.73%)
Apr 03, 2018
1757
1842
1722
1745
287,465
-56.22(-3.12%)
Apr 02, 2018
1696
1855
1674
1801
326,838
+138.73(+8.35%)
Mar 29, 2018
1662
1662
1662
0
-93.39(-5.32%)
Mar 28, 2018
1725
1796
1676
1755
387,035
+57.12(+3.36%)
Mar 27, 2018
1514
1737
1513
1698
287,494
+150.52(+9.72%)
Mar 26, 2018
1638
1722
1541
1548
290,602
-194.04(-11.14%)
Mar 23, 2018
1618
1745
1599
1742
284,488
+127.85(+7.92%)
Mar 22, 2018
1561
1618
1533
1614
301,269
+110.62(+7.36%)
Mar 21, 2018
1495
1521
1453
1503
159,170
+19.52(+1.32%)
Mar 20, 2018
1495
1510
1472
1484
141,836
-10.85(-0.73%)
Mar 19, 2018
1446
1533
1446
1495
259,697
+88.66(+6.31%)
Mar 16, 2018
1389
1409
1378
1406
102,030
+9.96(+0.71%)
Mar 15, 2018
1386
1410
1370
1396
132,188
+5.43(+0.39%)
Mar 14, 2018
1367
1403
1364
1391
185,279
+2.71(+0.20%)
Mar 13, 2018
1319
1399
1308
1388
231,421
+48.86(+3.65%)
Mar 12, 2018
1344
1354
1325
1339
132,956
-19.91(-1.47%)
Mar 09, 2018
1410
1416
1358
1359
131,109
-81.43(-5.65%)
Mar 08, 2018
1447
1463
1436
1440
118,581
-22.62(-1.55%)
Mar 07, 2018
1515
1459
1463
168,215
-10.85(-0.74%)
Mar 06, 2018
1472
1502
1458
1474
159,822
-19.91(-1.33%)
Mar 05, 2018
1564
1582
1479
1494
161,972
-48.85(-3.17%)
Mar 02, 2018
1640
1658
1534
1543
240,183
-41.62(-2.63%)
Mar 01, 2018
1508
1626
1488
1584
323,426
+72.38(+4.79%)
Feb 28, 2018
1458
1513
1442
1512
180,029
+28.04(+1.89%)
Feb 27, 2018
1429
1484
1421
1484
199,173
+52.48(+3.67%)
Feb 26, 2018
1471
1430
1431
130,141
-57.90(-3.89%)
Feb 23, 2018
1549
1567
1489
1489
161,386
-93.19(-5.89%)
Feb 22, 2018
1597
1582
187,173
-2.72(-0.17%)
Feb 21, 2018
1550
1586
1503
1585
167,576
+12.67(+0.81%)
Feb 20, 2018
1599
1531
1572
157,125
-3.62(-0.23%)
Feb 16, 2018
1576
1576
1576
0
+13.57(+0.87%)
Feb 15, 2018
1606
1639
1561
1563
169,027
-83.24(-5.06%)
Feb 14, 2018
1777
1780
1641
1646
185,879
-102.69(-5.87%)
Feb 13, 2018
1805
1812
1736
1748
113,954
-23.07(-1.30%)
Feb 12, 2018
1819
1861
1737
1772
272,584
-104.05(-5.55%)
Feb 09, 2018
1891
2104
1830
1876
390,539
-94.09(-4.78%)
Feb 08, 2018
1974
1734
1970
297,884
+219.85(+12.56%)
Feb 07, 2018
1703
1753
1649
1750
167,757
+63.34(+3.76%)
Feb 06, 2018
1910
1935
1680
1686
322,015
-76.00(-4.31%)
Feb 05, 2018
1684
1832
1606
1762
318,543
+124.85(+7.62%)
Feb 02, 2018
1564
1641
1554
1638
184,076
+91.39(+5.91%)
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
.