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
)
9.940
+0.070 (+0.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Jan 02, 2019
1635
1639
1492
1517
480,370
-23.91(-1.55%)
Dec 31, 2018
1528
1584
1514
1541
417,098
-34.01(-2.16%)
Dec 28, 2018
1544
1614
1495
1575
615,801
+4.60(+0.29%)
Dec 27, 2018
1653
1759
1569
1570
511,158
-23.90(-1.50%)
Dec 26, 2018
1890
1930
1590
1594
759,648
-359.17(-18.39%)
Dec 24, 2018
1858
1955
1788
1953
493,749
+132.65(+7.29%)
Dec 21, 2018
1639
1843
1605
1821
827,865
+164.67(+9.94%)
Dec 20, 2018
1606
1721
1553
1656
821,138
+64.96(+4.08%)
Dec 19, 2018
1490
1626
1419
1591
687,826
+108.86(+7.35%)
Dec 18, 2018
1475
1522
1438
1482
455,533
-30.19(-2.00%)
Dec 17, 2018
1432
1543
1399
1512
562,111
+98.80(+6.99%)
Dec 14, 2018
1363
1423
1348
1413
438,491
+96.98(+7.37%)
Dec 13, 2018
1294
1343
1276
1316
371,838
-0.92(-0.07%)
Dec 12, 2018
1294
1319
1254
1317
388,546
-35.68(-2.64%)
Dec 11, 2018
1301
1389
1299
1353
395,572
-13.72(-1.00%)
Dec 10, 2018
1418
1463
1348
1367
538,826
-44.83(-3.18%)
Dec 07, 2018
1301
1423
1278
1412
557,363
+129.00(+10.06%)
Dec 06, 2018
1387
1405
1283
1283
623,028
-24.71(-1.89%)
Dec 04, 2018
1195
1314
1184
1307
557,803
+130.83(+11.12%)
Dec 03, 2018
1156
1202
1153
1176
294,476
-61.30(-4.95%)
Nov 30, 2018
1262
1281
1236
1238
227,349
-29.27(-2.31%)
Nov 29, 2018
1270
1295
1241
1267
283,439
+11.89(+0.95%)
Nov 28, 2018
1356
1380
1253
1255
350,156
-129.91(-9.38%)
Nov 27, 2018
1422
1445
1375
1385
223,521
-15.55(-1.11%)
Nov 26, 2018
1441
1461
1398
1401
280,644
-104.29(-6.93%)
Nov 23, 2018
1508
1509
1459
1505
157,760
+33.85(+2.30%)
Nov 21, 2018
1471
1471
1471
0
-32.02(-2.13%)
Nov 20, 2018
1525
1560
1446
1503
618,934
+75.02(+5.25%)
Nov 19, 2018
1322
1440
1315
1428
490,241
+128.07(+9.85%)
Nov 16, 2018
1325
1340
1282
1300
460,087
+13.73(+1.07%)
Nov 15, 2018
1368
1401
1275
1286
507,396
-71.36(-5.26%)
Nov 14, 2018
1287
1380
1274
1358
466,309
+32.93(+2.49%)
Nov 13, 2018
1311
1337
1254
1325
464,669
-1.83(-0.14%)
Nov 12, 2018
1244
1333
1237
1327
484,033
+109.78(+9.02%)
Nov 09, 2018
1193
1246
1184
1217
453,201
+57.64(+4.97%)
Nov 08, 2018
1154
1176
1143
1159
321,275
+21.04(+1.85%)
Nov 07, 2018
1210
1219
1137
1138
491,842
-115.27(-9.20%)
Nov 06, 2018
1284
1289
1232
1253
296,120
-29.27(-2.28%)
Nov 05, 2018
1269
1326
1269
1283
322,631
+11.89(+0.94%)
Nov 02, 2018
1228
1297
1206
1271
649,750
+56.72(+4.67%)
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
.