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
)
10.02
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 28, 2019
812.36
824.20
809.89
815.84
425,812
-2.78(-0.34%)
Jun 27, 2019
818.62
824.89
812.36
818.62
455,291
-8.82(-1.07%)
Jun 26, 2019
821.41
831.16
806.32
827.45
528,767
-10.68(-1.27%)
Jun 25, 2019
799.36
842.30
798.20
838.12
873,791
+40.25(+5.04%)
Jun 24, 2019
793.49
798.79
790.50
797.87
271,165
+1.15(+0.14%)
Jun 21, 2019
797.18
802.40
782.43
796.72
494,416
+2.77(+0.35%)
Jun 20, 2019
782.20
811.93
781.74
793.95
537,576
-21.66(-2.66%)
Jun 19, 2019
820.92
836.36
810.32
815.62
481,183
-9.91(-1.20%)
Jun 18, 2019
831.98
838.66
806.63
825.53
720,790
-32.96(-3.84%)
Jun 17, 2019
873.23
875.31
855.03
858.48
379,497
-20.05(-2.28%)
Jun 14, 2019
881.07
888.21
871.62
878.53
381,996
+12.21(+1.41%)
Jun 13, 2019
871.39
876.46
860.33
866.32
462,976
-14.98(-1.70%)
Jun 12, 2019
874.16
886.37
868.86
881.30
472,210
+15.21(+1.76%)
Jun 11, 2019
843.27
875.77
837.97
866.09
612,390
-4.38(-0.50%)
Jun 10, 2019
883.14
883.84
844.42
870.47
569,874
-31.57(-3.50%)
Jun 07, 2019
942.14
945.14
889.60
902.04
661,522
-54.39(-5.69%)
Jun 06, 2019
975.56
987.77
949.52
956.43
556,499
-22.82(-2.33%)
Jun 05, 2019
973.02
1011
971.87
979.25
613,108
-22.81(-2.28%)
Jun 04, 2019
1057
1069
999.99
1002
667,800
-87.81(-8.06%)
Jun 03, 2019
1033
1108
1025
1090
895,676
+65.68(+6.41%)
May 31, 2019
1012
1026
1003
1024
631,552
+47.48(+4.86%)
May 30, 2019
981.78
994.46
969.34
976.71
489,359
-12.91(-1.30%)
May 29, 2019
982.93
1005
973.95
989.62
783,793
+23.51(+2.43%)
May 28, 2019
946.06
966.11
930.39
966.11
573,360
+11.98(+1.26%)
May 24, 2019
935.92
957.58
927.28
954.13
669,931
+2.77(+0.29%)
May 23, 2019
941.22
969.80
940.30
951.36
471,140
+41.48(+4.56%)
May 22, 2019
914.49
914.49
894.21
909.88
297,714
+13.83(+1.54%)
May 21, 2019
902.50
911.72
889.60
896.05
319,699
-30.42(-3.28%)
May 20, 2019
918.17
935.69
908.03
926.47
459,356
+44.25(+5.02%)
May 17, 2019
880.38
884.07
846.27
882.22
537,795
+26.73(+3.12%)
May 16, 2019
880.38
884.07
837.97
855.49
397,744
-26.73(-3.03%)
May 15, 2019
938.46
939.38
873.92
882.22
522,570
-37.80(-4.11%)
May 14, 2019
935.69
946.75
902.50
920.02
524,347
-31.34(-3.29%)
May 13, 2019
926.47
958.74
913.57
951.36
743,945
+89.42(+10.37%)
May 10, 2019
873.92
917.25
848.11
861.94
630,347
-0.92(-0.11%)
May 09, 2019
877.61
900.66
854.57
862.86
590,045
+13.83(+1.63%)
May 08, 2019
849.96
860.10
829.68
849.03
438,178
+6.45(+0.77%)
May 07, 2019
822.30
864.71
812.16
842.58
619,221
+31.34(+3.86%)
May 06, 2019
830.60
835.21
792.80
811.24
388,511
+29.50(+3.77%)
May 03, 2019
801.10
805.56
779.89
781.74
248,203
-38.72(-4.72%)
May 02, 2019
811.24
837.05
798.33
820.46
360,834
+9.22(+1.14%)
May 01, 2019
785.43
812.16
778.97
811.24
297,702
+9.22(+1.15%)
Apr 30, 2019
802.02
818.61
797.41
802.02
216,542
+18.44(+2.35%)
Apr 29, 2019
787.27
791.88
779.89
783.58
148,120
-4.61(-0.58%)
Apr 26, 2019
793.72
813.60
787.27
788.19
203,094
-2.76(-0.35%)
Apr 25, 2019
780.82
802.94
779.89
790.96
263,153
-7.38(-0.92%)
Apr 24, 2019
789.11
800.18
786.35
798.33
178,645
+7.38(+0.93%)
Apr 23, 2019
815.85
819.53
788.19
790.96
235,447
-31.34(-3.81%)
Apr 22, 2019
839.82
841.66
821.38
822.30
120,011
-7.38(-0.89%)
Apr 18, 2019
828.75
844.42
827.83
829.68
149,810
-1.84(-0.22%)
Apr 17, 2019
825.07
838.89
821.38
831.52
192,413
-8.30(-0.99%)
Apr 16, 2019
839.82
848.11
834.28
839.82
166,627
-9.22(-1.09%)
Apr 15, 2019
849.96
865.63
845.35
849.03
165,649
+0.92(+0.11%)
Apr 12, 2019
848.11
859.41
847.19
848.11
183,547
-11.98(-1.39%)
Apr 11, 2019
850.88
864.71
849.03
860.10
156,807
+7.38(+0.86%)
Apr 10, 2019
863.78
866.55
852.72
852.72
189,423
-13.83(-1.60%)
Apr 09, 2019
866.55
873.00
858.25
866.55
245,152
+9.22(+1.08%)
Apr 08, 2019
869.32
879.46
855.49
857.33
224,974
-6.45(-0.75%)
Apr 05, 2019
869.32
873.00
862.86
863.78
167,987
-13.83(-1.58%)
Apr 04, 2019
876.69
893.28
866.55
877.61
244,144
+1.84(+0.21%)
Apr 03, 2019
875.77
884.99
859.17
875.77
339,987
-14.75(-1.66%)
Apr 02, 2019
898.82
905.27
888.67
890.52
237,465
-11.06(-1.23%)
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
.