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 (%)
Oct 31, 2019
657.96
674.07
656.80
662.63
572,053
-0.47(-0.07%)
Oct 30, 2019
669.17
680.60
659.83
663.10
497,803
-9.34(-1.39%)
Oct 29, 2019
660.53
673.13
657.96
672.43
456,476
+15.40(+2.34%)
Oct 28, 2019
667.53
668.00
654.70
657.03
431,721
-21.01(-3.10%)
Oct 25, 2019
704.41
705.11
676.40
678.04
593,471
-15.64(-2.25%)
Oct 24, 2019
699.04
708.85
692.74
693.67
637,111
-20.54(-2.88%)
Oct 23, 2019
723.55
726.35
713.98
714.21
384,730
-3.74(-0.52%)
Oct 22, 2019
694.37
718.88
690.64
717.95
500,263
+16.57(+2.36%)
Oct 21, 2019
710.01
715.85
700.21
701.38
361,346
-18.67(-2.59%)
Oct 18, 2019
703.24
731.02
699.27
720.05
659,952
+19.84(+2.83%)
Oct 17, 2019
692.97
708.38
689.94
700.21
415,523
-5.14(-0.73%)
Oct 16, 2019
707.21
712.35
700.44
705.34
575,026
+4.90(+0.70%)
Oct 15, 2019
721.45
722.38
695.31
700.44
771,519
-27.31(-3.75%)
Oct 14, 2019
731.02
733.12
720.98
727.75
427,300
-0.70(-0.10%)
Oct 11, 2019
731.25
732.18
709.54
728.45
1,067,312
-28.24(-3.73%)
Oct 10, 2019
773.73
776.07
747.59
756.69
671,901
-17.27(-2.23%)
Oct 09, 2019
777.00
784.70
763.46
773.96
644,475
-24.04(-3.01%)
Oct 08, 2019
777.93
799.40
767.90
798.00
941,206
+34.08(+4.46%)
Oct 07, 2019
763.46
767.43
745.49
763.93
585,580
+7.70(+1.02%)
Oct 04, 2019
779.33
780.97
753.04
756.23
615,887
-33.38(-4.23%)
Oct 03, 2019
817.84
847.72
789.37
789.60
883,045
-27.54(-3.37%)
Oct 02, 2019
793.10
830.68
793.10
817.14
933,574
+40.14(+5.17%)
Oct 01, 2019
750.62
781.20
737.55
777.00
832,215
+18.21(+2.40%)
Sep 30, 2019
772.10
776.30
754.83
758.79
444,729
-20.54(-2.64%)
Sep 27, 2019
748.99
796.11
747.59
779.33
862,233
+27.31(+3.63%)
Sep 26, 2019
746.89
769.06
745.26
752.02
541,377
+8.17(+1.10%)
Sep 25, 2019
772.10
791.24
737.79
743.86
637,621
-25.56(-3.32%)
Sep 24, 2019
730.19
779.17
725.55
769.42
1,018,680
+29.25(+3.95%)
Sep 23, 2019
742.50
749.23
733.44
740.17
431,202
+0.46(+0.06%)
Sep 20, 2019
714.88
748.07
713.02
739.71
550,369
+21.59(+3.01%)
Sep 19, 2019
717.43
722.07
704.66
718.12
506,290
-3.02(-0.42%)
Sep 18, 2019
724.62
748.21
720.21
721.14
580,826
+0.70(+0.10%)
Sep 17, 2019
730.43
734.84
719.75
720.45
461,471
-9.98(-1.37%)
Sep 16, 2019
734.37
736.69
726.02
730.43
635,169
+10.21(+1.42%)
Sep 13, 2019
715.34
723.46
711.16
720.21
452,576
+7.89(+1.11%)
Sep 12, 2019
708.38
715.80
696.31
712.32
656,077
-9.52(-1.32%)
Sep 11, 2019
738.55
743.19
720.45
721.84
537,269
-19.96(-2.69%)
Sep 10, 2019
747.60
762.22
741.57
741.80
649,656
+6.27(+0.85%)
Sep 09, 2019
724.16
746.90
723.46
735.53
503,325
+5.11(+0.70%)
Sep 06, 2019
725.32
735.76
724.62
730.43
539,658
+1.86(+0.25%)
Sep 05, 2019
745.98
747.14
722.30
728.57
836,924
-42.48(-5.51%)
Sep 04, 2019
783.11
788.92
768.96
771.04
562,427
-33.65(-4.18%)
Sep 03, 2019
798.20
813.52
786.36
804.70
679,716
+22.75(+2.91%)
Aug 30, 2019
764.54
795.65
764.08
781.95
696,197
+5.34(+0.69%)
Aug 29, 2019
783.58
793.09
769.88
776.61
684,850
-38.06(-4.67%)
Aug 28, 2019
830.46
842.53
809.80
814.68
605,625
-7.20(-0.88%)
Aug 27, 2019
800.29
831.86
795.88
821.87
801,526
+4.41(+0.54%)
Aug 26, 2019
826.75
841.60
816.54
817.46
748,602
-35.05(-4.11%)
Aug 23, 2019
797.27
861.80
776.15
852.51
1,452,014
+71.49(+9.15%)
Aug 22, 2019
769.65
799.13
763.85
781.02
665,879
+7.89(+1.02%)
Aug 21, 2019
772.90
781.49
765.94
773.13
513,253
-20.66(-2.60%)
Aug 20, 2019
782.18
794.49
773.83
793.79
490,826
+15.55(+2.00%)
Aug 19, 2019
779.63
788.45
771.04
778.24
506,677
-36.67(-4.50%)
Aug 16, 2019
834.18
834.18
808.41
814.91
604,854
-40.39(-4.72%)
Aug 15, 2019
847.64
874.79
840.91
855.30
829,480
+2.79(+0.33%)
Aug 14, 2019
819.78
856.46
812.36
852.51
1,395,644
+70.79(+9.06%)
Aug 13, 2019
838.35
841.84
764.78
781.72
1,158,241
-55.01(-6.57%)
Aug 12, 2019
823.96
848.10
816.54
836.73
983,437
+27.62(+3.41%)
Aug 09, 2019
798.43
827.39
790.08
809.11
1,009,425
+22.28(+2.83%)
Aug 08, 2019
829.07
837.42
785.90
786.83
810,264
-56.40(-6.69%)
Aug 07, 2019
882.45
902.18
837.66
843.23
1,389,738
-11.14(-1.30%)
Aug 06, 2019
867.60
887.56
846.71
854.37
1,109,197
-38.06(-4.27%)
Aug 05, 2019
856.69
911.93
856.69
892.43
1,700,147
+85.18(+10.55%)
Aug 02, 2019
789.15
820.25
786.36
807.25
1,398,538
+35.74(+4.63%)
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
.