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, 2020
269.76
279.64
269.53
272.35
2,363,108
-1.88(-0.69%)
Apr 29, 2020
285.75
290.22
269.29
274.23
2,882,844
-31.51(-10.31%)
Apr 28, 2020
282.70
307.16
282.46
305.75
2,769,195
+15.29(+5.26%)
Apr 27, 2020
287.17
293.99
285.05
290.46
1,950,987
-5.88(-1.98%)
Apr 24, 2020
309.74
316.09
295.04
296.34
2,564,330
-15.29(-4.91%)
Apr 23, 2020
305.75
313.74
294.46
311.62
2,772,702
+2.35(+0.76%)
Apr 22, 2020
318.68
323.38
303.16
309.27
2,246,108
-30.57(-9.00%)
Apr 21, 2020
315.15
345.49
313.04
339.85
3,887,742
+33.63(+10.98%)
Apr 20, 2020
303.86
306.69
293.28
306.21
2,284,087
+9.64(+3.25%)
Apr 17, 2020
292.34
309.51
290.46
296.57
3,052,296
-7.53(-2.47%)
Apr 16, 2020
311.15
321.03
299.39
304.10
3,783,300
-17.40(-5.41%)
Apr 15, 2020
326.21
332.32
313.98
321.50
2,775,026
+10.35(+3.33%)
Apr 14, 2020
336.32
340.08
308.57
311.15
3,467,544
-46.80(-13.08%)
Apr 13, 2020
374.89
381.71
355.84
357.96
3,023,232
-12.47(-3.37%)
Apr 09, 2020
362.66
380.54
357.02
370.42
4,228,467
-1.88(-0.51%)
Apr 08, 2020
385.94
397.47
368.07
372.30
3,547,018
-25.17(-6.33%)
Apr 07, 2020
362.66
399.35
360.31
397.47
4,396,879
-1.18(-0.29%)
Apr 06, 2020
448.98
458.15
389.24
398.64
3,816,795
-106.07(-21.02%)
Apr 03, 2020
490.13
522.59
477.67
504.71
3,368,038
+19.05(+3.92%)
Apr 02, 2020
523.53
528.70
484.72
485.66
4,316,456
-30.58(-5.92%)
Apr 01, 2020
498.60
527.53
478.37
516.24
3,790,278
+58.56(+12.80%)
Mar 31, 2020
450.62
467.08
425.22
457.68
3,911,316
+9.88(+2.21%)
Mar 30, 2020
488.25
494.37
444.74
447.80
3,695,928
-54.33(-10.82%)
Mar 27, 2020
491.31
507.06
466.61
502.13
3,524,577
+44.22(+9.66%)
Mar 26, 2020
530.12
532.47
451.80
457.91
4,736,070
-86.79(-15.93%)
Mar 25, 2020
527.53
565.16
483.55
544.70
4,465,739
+9.06(+1.69%)
Mar 24, 2020
585.35
602.47
534.93
535.64
4,633,793
-155.72(-22.52%)
Mar 23, 2020
685.02
756.32
647.27
691.36
4,295,652
+3.75(+0.55%)
Mar 20, 2020
579.73
697.92
568.70
687.60
4,438,625
+63.79(+10.23%)
Mar 19, 2020
640.93
687.60
558.62
623.82
4,417,731
-7.97(-1.26%)
Mar 18, 2020
686.20
727.00
612.32
631.79
3,602,725
+43.62(+7.42%)
Mar 17, 2020
670.48
740.84
556.51
588.17
4,432,474
-127.11(-17.77%)
Mar 16, 2020
703.55
737.79
613.50
715.28
3,598,161
+173.07(+31.92%)
Mar 13, 2020
633.90
745.76
539.39
542.20
4,104,307
-214.58(-28.35%)
Mar 12, 2020
710.59
760.54
635.54
756.79
3,650,457
+163.93(+27.65%)
Mar 11, 2020
564.01
613.50
551.82
592.86
2,574,832
+65.19(+12.36%)
Mar 10, 2020
555.57
627.10
527.66
527.66
3,097,559
-97.56(-15.60%)
Mar 09, 2020
627.33
633.90
570.58
625.22
2,769,545
+107.17(+20.69%)
Mar 06, 2020
543.38
555.10
511.48
518.05
3,429,196
+24.62(+4.99%)
Mar 05, 2020
488.26
503.51
464.34
493.42
2,392,308
+40.10(+8.85%)
Mar 04, 2020
488.73
503.04
452.85
453.32
2,715,736
-64.49(-12.45%)
Mar 03, 2020
467.39
529.30
450.74
517.81
3,670,036
+47.14(+10.01%)
Mar 02, 2020
532.59
555.80
469.97
470.68
3,219,092
-78.09(-14.23%)
Feb 28, 2020
612.79
619.12
545.72
548.77
5,380,750
-8.44(-1.52%)
Feb 27, 2020
521.80
558.85
499.29
557.21
4,489,532
+72.47(+14.95%)
Feb 26, 2020
484.04
495.77
458.71
484.75
3,208,446
-7.04(-1.43%)
Feb 25, 2020
443.94
496.24
439.25
491.78
3,762,887
+36.58(+8.04%)
Feb 24, 2020
452.62
461.06
439.95
455.20
2,959,761
+47.37(+11.62%)
Feb 21, 2020
390.94
412.51
389.53
407.82
1,637,145
+22.05(+5.71%)
Feb 20, 2020
377.34
399.15
375.23
385.78
1,307,199
+10.79(+2.88%)
Feb 19, 2020
379.21
380.62
372.65
374.99
677,568
-10.79(-2.80%)
Feb 18, 2020
392.35
393.52
383.67
385.78
824,548
-0.94(-0.24%)
Feb 14, 2020
388.12
391.88
385.31
386.72
688,185
-3.05(-0.78%)
Feb 13, 2020
396.57
397.74
384.84
389.77
888,107
+1.64(+0.42%)
Feb 12, 2020
392.82
395.63
387.42
388.12
660,446
-11.49(-2.88%)
Feb 11, 2020
393.29
402.90
389.30
399.62
1,050,631
+0.00(+0.00%)
Feb 10, 2020
419.08
419.32
399.62
399.62
806,286
-15.01(-3.62%)
Feb 07, 2020
414.86
418.38
408.06
414.63
942,303
+5.16(+1.26%)
Feb 06, 2020
417.20
421.66
409.00
409.47
734,935
-10.32(-2.46%)
Feb 05, 2020
409.00
427.76
409.00
419.79
1,168,886
-4.92(-1.16%)
Feb 04, 2020
437.14
441.60
421.90
424.71
1,487,801
-31.19(-6.84%)
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
.