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
)
9.320
+0.030 (+0.32%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
939.38
955.05
935.69
937.53
350,556
-21.20(-2.21%)
Mar 28, 2019
959.66
977.17
948.60
958.74
356,957
-6.45(-0.67%)
Mar 27, 2019
943.07
986.39
936.61
965.19
570,262
+18.44(+1.95%)
Mar 26, 2019
938.46
961.50
920.94
946.75
429,368
-12.91(-1.34%)
Mar 25, 2019
967.03
980.86
950.44
959.66
701,417
+4.61(+0.48%)
Mar 22, 2019
907.11
957.82
900.48
955.05
634,199
+59.92(+6.69%)
Mar 21, 2019
948.60
948.60
891.44
895.13
482,157
-43.33(-4.62%)
Mar 20, 2019
950.44
963.35
921.86
938.46
462,473
-12.06(-1.27%)
Mar 19, 2019
948.68
962.47
933.97
950.52
323,384
-8.27(-0.86%)
Mar 18, 2019
967.07
973.50
950.52
958.79
203,428
-10.11(-1.04%)
Mar 15, 2019
980.85
984.24
956.95
968.90
335,579
-22.98(-2.32%)
Mar 14, 2019
986.37
994.64
982.69
991.88
210,583
+2.76(+0.28%)
Mar 13, 2019
994.64
999.24
971.66
989.13
329,261
-20.22(-2.00%)
Mar 12, 2019
1019
1027
1002
1009
313,914
-17.47(-1.70%)
Mar 11, 2019
1082
1083
1025
1027
492,460
-67.10(-6.13%)
Mar 08, 2019
1127
1131
1093
1094
462,545
+3.67(+0.34%)
Mar 07, 2019
1059
1101
1057
1090
458,261
+41.37(+3.94%)
Mar 06, 2019
1030
1055
1030
1049
356,473
+16.55(+1.60%)
Mar 05, 2019
1033
1049
1023
1032
288,457
-1.84(-0.18%)
Mar 04, 2019
1018
1069
1010
1034
441,926
+0.00(+0.00%)
Mar 01, 2019
1034
1057
1030
1034
251,436
-22.98(-2.17%)
Feb 28, 2019
1059
1065
1045
1057
171,115
+7.35(+0.70%)
Feb 27, 2019
1061
1082
1045
1050
235,867
+3.68(+0.35%)
Feb 26, 2019
1059
1063
1036
1046
211,919
-2.76(-0.26%)
Feb 25, 2019
1036
1052
1029
1049
237,809
-11.95(-1.13%)
Feb 22, 2019
1077
1079
1058
1061
240,220
-23.90(-2.20%)
Feb 21, 2019
1082
1102
1073
1085
297,818
+12.87(+1.20%)
Feb 20, 2019
1070
1090
1057
1072
231,214
+0.00(+0.00%)
Feb 19, 2019
1087
1088
1062
1072
139,226
-6.44(-0.60%)
Feb 15, 2019
1066
1093
1066
1078
236,908
-11.95(-1.10%)
Feb 14, 2019
1108
1118
1079
1090
326,921
-5.51(-0.50%)
Feb 13, 2019
1082
1098
1072
1096
241,903
-0.92(-0.08%)
Feb 12, 2019
1122
1128
1091
1097
304,627
-49.64(-4.33%)
Feb 11, 2019
1132
1156
1122
1146
188,871
+3.68(+0.32%)
Feb 08, 2019
1181
1184
1143
1143
358,777
-6.44(-0.56%)
Feb 07, 2019
1135
1175
1126
1149
484,626
+45.04(+4.08%)
Feb 06, 2019
1095
1120
1088
1104
255,306
+8.28(+0.76%)
Feb 05, 2019
1121
1122
1091
1096
261,338
-30.34(-2.69%)
Feb 04, 2019
1166
1170
1125
1126
206,788
-42.28(-3.62%)
Feb 01, 2019
1169
1177
1144
1168
294,857
+16.54(+1.44%)
Jan 31, 2019
1186
1190
1135
1152
394,391
-54.23(-4.50%)
Jan 30, 2019
1260
1274
1192
1206
387,829
-99.28(-7.61%)
Jan 29, 2019
1268
1319
1266
1305
254,005
+36.77(+2.90%)
Jan 28, 2019
1271
1299
1269
1269
353,510
+45.96(+3.76%)
Jan 25, 2019
1238
1252
1213
1223
315,387
-45.96(-3.62%)
Jan 24, 2019
1282
1296
1264
1269
258,875
-23.90(-1.85%)
Jan 23, 2019
1277
1338
1260
1292
386,948
-2.76(-0.21%)
Jan 22, 2019
1251
1325
1249
1295
403,545
+70.78(+5.78%)
Jan 18, 2019
1234
1258
1207
1224
432,671
-35.85(-2.84%)
Jan 17, 2019
1304
1311
1244
1260
342,249
-28.50(-2.21%)
Jan 16, 2019
1284
1292
1257
1289
327,970
-1.84(-0.14%)
Jan 15, 2019
1353
1354
1284
1291
434,415
-79.97(-5.83%)
Jan 14, 2019
1370
1387
1352
1371
279,258
+37.69(+2.83%)
Jan 11, 2019
1342
1357
1329
1333
260,568
+14.71(+1.12%)
Jan 10, 2019
1362
1383
1317
1318
464,547
-13.79(-1.04%)
Jan 09, 2019
1349
1365
1312
1332
506,256
-30.34(-2.23%)
Jan 08, 2019
1362
1425
1348
1362
485,491
-39.53(-2.82%)
Jan 07, 2019
1440
1455
1379
1402
343,008
-45.96(-3.17%)
Jan 04, 2019
1588
1604
1428
1448
677,930
-218.78(-13.13%)
Jan 03, 2019
1585
1677
1566
1667
640,266
+149.84(+9.88%)
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
.