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
)
8.430
-0.110 (-1.29%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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 (%)
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%)
Feb 03, 2020
470.44
471.38
452.15
455.90
1,313,124
-21.57(-4.52%)
Jan 31, 2020
449.57
481.93
449.57
477.48
1,560,182
+22.28(+4.89%)
Jan 30, 2020
469.03
473.49
454.73
455.20
1,274,189
-5.16(-1.12%)
Jan 29, 2020
454.49
466.22
453.09
460.36
812,229
-1.88(-0.41%)
Jan 28, 2020
474.66
478.18
458.95
462.23
888,375
-22.28(-4.60%)
Jan 27, 2020
486.62
490.61
477.24
484.51
1,238,141
+28.14(+6.17%)
Jan 24, 2020
439.01
462.47
437.20
456.37
1,049,251
+11.49(+2.58%)
Jan 23, 2020
450.04
456.13
444.41
444.88
753,603
-4.22(-0.94%)
Jan 22, 2020
445.82
450.74
441.13
449.10
575,722
-3.52(-0.78%)
Jan 21, 2020
455.90
456.13
449.10
452.62
521,560
+0.94(+0.21%)
Jan 17, 2020
452.85
459.65
450.74
451.68
596,051
-7.04(-1.53%)
Jan 16, 2020
465.28
468.10
458.48
458.71
668,477
-13.37(-2.83%)
Jan 15, 2020
471.85
476.54
465.28
472.08
816,294
-0.24(-0.05%)
Jan 14, 2020
468.10
474.66
465.28
472.32
990,925
+5.63(+1.21%)
Jan 13, 2020
477.94
480.06
466.69
466.69
669,112
-16.89(-3.49%)
Jan 10, 2020
474.43
485.92
473.96
483.57
825,476
+3.99(+0.83%)
Jan 09, 2020
480.52
488.50
477.01
479.59
738,693
-12.43(-2.53%)
Jan 08, 2020
503.74
506.09
485.21
492.02
779,059
-16.65(-3.27%)
Jan 07, 2020
502.57
508.20
499.05
508.67
477,221
+5.63(+1.12%)
Jan 06, 2020
525.08
526.96
503.04
503.04
668,845
-9.85(-1.92%)
Jan 03, 2020
518.99
519.22
503.98
512.89
778,166
+13.37(+2.68%)
Jan 02, 2020
512.18
515.23
499.52
499.52
687,896
-25.56(-4.87%)
Dec 31, 2019
533.06
535.47
524.14
525.08
494,749
-3.05(-0.58%)
Dec 30, 2019
518.75
535.64
517.81
528.13
674,746
+10.08(+1.95%)
Dec 27, 2019
511.01
521.80
510.57
518.05
473,876
+1.88(+0.36%)
Dec 26, 2019
527.66
527.90
516.17
516.17
301,337
-14.07(-2.65%)
Dec 24, 2019
529.54
533.76
528.84
530.24
149,967
-0.52(-0.10%)
Dec 23, 2019
529.36
532.16
528.19
530.76
252,203
-4.43(-0.83%)
Dec 20, 2019
533.56
538.18
532.16
535.19
401,760
-5.84(-1.08%)
Dec 19, 2019
551.07
551.07
540.79
541.03
359,929
-11.20(-2.03%)
Dec 18, 2019
551.53
553.16
546.86
552.23
330,362
-1.17(-0.21%)
Dec 17, 2019
551.76
555.50
550.13
553.40
350,138
-0.93(-0.17%)
Dec 16, 2019
559.93
560.17
551.53
554.33
429,412
-16.34(-2.86%)
Dec 13, 2019
577.44
580.94
564.37
570.67
799,051
-5.37(-0.93%)
Dec 12, 2019
591.21
593.78
569.50
576.04
976,014
-13.07(-2.22%)
Dec 11, 2019
595.18
597.51
587.48
589.11
338,180
-9.34(-1.56%)
Dec 10, 2019
596.35
602.88
590.28
598.45
450,648
+1.40(+0.23%)
Dec 09, 2019
592.38
597.75
583.97
597.04
356,485
+7.24(+1.23%)
Dec 06, 2019
595.88
596.58
587.71
589.81
493,044
-18.91(-3.11%)
Dec 05, 2019
605.68
617.58
605.68
608.72
419,122
-3.03(-0.50%)
Dec 04, 2019
611.28
614.55
607.32
611.75
492,227
-9.34(-1.50%)
Dec 03, 2019
631.12
640.92
620.38
621.09
876,397
+13.07(+2.15%)
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
.