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
)
9.860
-0.070 (-0.70%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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 (%)
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%)
Apr 01, 2019
909.88
920.94
897.89
901.58
376,940
-35.95(-3.83%)
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%)
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%)
Nov 01, 2018
1259
1289
1212
1214
419,389
-55.81(-4.40%)
Oct 31, 2018
1298
1298
1230
1270
684,760
-91.48(-6.72%)
Oct 30, 2018
1442
1464
1359
1361
842,152
-61.29(-4.31%)
Oct 29, 2018
1289
1507
1271
1423
707,843
+78.67(+5.85%)
Oct 26, 2018
1379
1402
1275
1344
622,774
+91.48(+7.30%)
Oct 25, 2018
1329
1348
1226
1252
510,359
-140.88(-10.11%)
Oct 24, 2018
1230
1400
1224
1393
576,354
+169.24(+13.83%)
Oct 23, 2018
1278
1319
1208
1224
546,409
+12.81(+1.06%)
Oct 22, 2018
1209
1241
1183
1211
393,221
-20.12(-1.63%)
Oct 19, 2018
1201
1244
1166
1231
431,906
+7.31(+0.60%)
Oct 18, 2018
1161
1241
1159
1224
512,381
+77.77(+6.78%)
Oct 17, 2018
1129
1182
1128
1146
475,028
-5.49(-0.48%)
Oct 16, 2018
1219
1225
1138
1152
463,538
-106.12(-8.44%)
Oct 15, 2018
1226
1271
1219
1258
431,770
+46.65(+3.85%)
Oct 12, 2018
1220
1293
1200
1211
980,705
-109.78(-8.31%)
Oct 11, 2018
1289
1363
1238
1321
1,040,346
+46.66(+3.66%)
Oct 10, 2018
1146
1279
1144
1274
633,937
+147.29(+13.07%)
Oct 09, 2018
1135
1143
1100
1127
277,131
-8.24(-0.73%)
Oct 08, 2018
1131
1176
1107
1135
381,350
+19.21(+1.72%)
Oct 05, 2018
1077
1146
1066
1116
429,118
+41.17(+3.83%)
Oct 04, 2018
1028
1098
1028
1075
374,905
+56.72(+5.57%)
Oct 03, 2018
1006
1022
999.91
1018
188,587
-0.91(-0.09%)
Oct 02, 2018
1017
1027
997.17
1019
154,433
+5.49(+0.54%)
Oct 01, 2018
1001
1021
990.76
1014
200,136
-5.49(-0.54%)
Sep 28, 2018
1027
1033
1011
1019
210,106
+0.91(+0.09%)
Sep 27, 2018
1030
1034
1007
1018
193,154
-27.44(-2.62%)
Sep 26, 2018
1045
1050
1015
1046
221,903
-0.30(-0.03%)
Sep 25, 2018
1052
1062
1043
1046
106,902
-0.91(-0.09%)
Sep 24, 2018
1082
1094
1049
1047
159,200
-12.73(-1.20%)
Sep 21, 2018
1032
1063
1029
1060
174,139
+18.19(+1.75%)
Sep 20, 2018
1055
1063
1037
1041
219,002
-35.48(-3.29%)
Sep 19, 2018
1073
1098
1066
1077
179,107
+3.64(+0.34%)
Sep 18, 2018
1098
1100
1058
1073
246,407
-28.19(-2.56%)
Sep 17, 2018
1061
1104
1059
1101
169,201
+46.38(+4.40%)
Sep 14, 2018
1044
1068
1039
1055
126,227
+7.28(+0.69%)
Sep 13, 2018
1060
1061
1040
1048
155,511
-31.83(-2.95%)
Sep 12, 2018
1075
1107
1072
1080
210,003
+10.00(+0.93%)
Sep 11, 2018
1110
1117
1064
1070
148,452
-24.56(-2.24%)
Sep 10, 2018
1088
1113
1085
1094
136,362
-9.09(-0.82%)
Sep 07, 2018
1117
1119
1078
1103
218,909
+10.91(+1.00%)
Sep 06, 2018
1062
1114
1059
1092
311,747
+27.29(+2.56%)
Sep 05, 2018
1030
1074
1029
1065
258,531
+40.93(+4.00%)
Sep 04, 2018
1020
1040
1015
1024
160,655
+13.64(+1.35%)
Aug 31, 2018
1010
1010
1010
0
-3.64(-0.36%)
Aug 30, 2018
1015
1025
996.84
1014
216,027
+6.37(+0.63%)
Aug 29, 2018
1040
1040
1007
1008
236,687
-37.29(-3.57%)
Aug 28, 2018
1041
1051
1037
1045
120,976
-4.55(-0.43%)
Aug 27, 2018
1065
1071
1050
1050
159,837
-31.83(-2.94%)
Aug 24, 2018
1102
1102
1080
1081
143,789
-30.93(-2.78%)
Aug 23, 2018
1112
1118
1090
1112
150,930
+5.46(+0.49%)
Aug 22, 2018
1128
1131
1103
1107
109,978
-12.73(-1.14%)
Aug 21, 2018
1122
1124
1100
1120
125,653
-11.83(-1.05%)
Aug 20, 2018
1121
1146
1121
1131
114,639
+2.73(+0.24%)
Aug 17, 2018
1139
1159
1121
1129
147,533
-1.82(-0.16%)
Aug 16, 2018
1115
1136
1107
1131
127,047
-8.18(-0.72%)
Aug 15, 2018
1124
1160
1115
1139
272,064
+38.20(+3.47%)
Aug 14, 2018
1108
1126
1095
1101
132,571
-19.10(-1.71%)
Aug 13, 2018
1111
1121
1090
1120
195,245
+3.64(+0.33%)
Aug 10, 2018
1112
1129
1103
1116
192,201
+24.55(+2.25%)
Aug 09, 2018
1091
1096
1079
1091
129,651
+0.91(+0.08%)
Aug 08, 2018
1097
1106
1082
1091
119,473
-1.82(-0.17%)
Aug 07, 2018
1095
1102
1086
1092
122,988
-10.91(-0.99%)
Aug 06, 2018
1127
1131
1103
1103
124,704
-20.92(-1.86%)
Aug 03, 2018
1128
1143
1123
1124
124,482
-10.01(-0.88%)
Aug 02, 2018
1207
1209
1130
1134
212,075
-47.29(-4.00%)
Aug 01, 2018
1187
1201
1171
1181
199,875
-17.28(-1.44%)
Jul 31, 2018
1210
1229
1181
1199
207,145
-22.74(-1.86%)
Jul 30, 2018
1171
1239
1171
1221
268,245
+50.02(+4.27%)
Jul 27, 2018
1106
1191
1104
1171
245,065
+47.30(+4.21%)
Jul 26, 2018
1131
1111
1124
150,894
+47.29(+4.39%)
Jul 25, 2018
1123
1124
1075
1077
202,801
-47.29(-4.21%)
Jul 24, 2018
1103
1139
1091
1124
215,108
-14.55(-1.28%)
Jul 23, 2018
1158
1173
1137
1139
103,851
-10.92(-0.95%)
Jul 20, 2018
1138
1153
1126
1150
122,896
+1.82(+0.16%)
Jul 19, 2018
1143
1151
1131
1148
140,944
+18.19(+1.61%)
Jul 18, 2018
1124
1140
1120
1130
91,416
+7.28(+0.65%)
Jul 17, 2018
1180
1180
1116
1122
189,316
-22.74(-1.99%)
Jul 16, 2018
1136
1151
1130
1145
103,255
+9.10(+0.80%)
Jul 13, 2018
1136
130,918
-3.64(-0.32%)
Jul 12, 2018
1183
1186
1139
1140
194,743
-60.94(-5.08%)
Jul 11, 2018
1210
1212
1187
1201
201,045
+19.10(+1.62%)
Jul 10, 2018
1181
1194
1173
1181
129,190
-1.82(-0.15%)
Jul 09, 2018
1199
1212
1183
1183
135,663
-35.47(-2.91%)
Jul 06, 2018
1275
1214
1219
184,069
-56.39(-4.42%)
Jul 05, 2018
1320
1272
1275
184,597
-49.12(-3.71%)
Jul 03, 2018
1324
1324
1324
0
+45.48(+3.56%)
Jul 02, 2018
1343
1352
1279
1279
164,753
-30.01(-2.29%)
Jun 29, 2018
1311
1277
1309
166,375
-6.37(-0.48%)
Jun 28, 2018
1356
1364
1302
1315
244,307
-33.65(-2.49%)
Jun 27, 2018
1281
1352
1263
1349
288,192
+50.93(+3.92%)
Jun 26, 2018
1299
1313
1274
1298
169,208
-13.64(-1.04%)
Jun 25, 2018
1262
1346
1257
1312
360,869
+79.13(+6.42%)
Jun 22, 2018
1209
1242
1207
1232
120,745
+11.82(+0.97%)
Jun 21, 2018
1181
1228
1179
1221
175,075
+31.83(+2.68%)
Jun 20, 2018
1199
1201
1174
1189
156,210
-26.26(-2.16%)
Jun 19, 2018
1261
1215
1215
176,725
+10.89(+0.90%)
Jun 18, 2018
1224
1237
1201
1204
154,595
+2.72(+0.23%)
Jun 15, 2018
1190
1195
1201
208,744
+11.78(+0.99%)
Jun 14, 2018
1211
1213
1184
1190
240,008
-38.08(-3.10%)
Jun 13, 2018
1220
1234
1199
1228
245,707
+1.81(+0.15%)
Jun 12, 2018
1239
1244
1222
1226
167,556
-19.04(-1.53%)
Jun 11, 2018
1259
1259
1236
1245
118,861
-9.06(-0.72%)
Jun 08, 2018
1275
1282
1249
1254
117,248
+0.90(+0.07%)
Jun 07, 2018
1225
1273
1224
1253
246,089
+29.02(+2.37%)
Jun 06, 2018
1261
1224
1224
165,177
-23.58(-1.89%)
Jun 05, 2018
1250
1263
1240
1248
148,731
-10.88(-0.86%)
Jun 04, 2018
1282
1284
1257
1259
129,818
-33.55(-2.60%)
Jun 01, 2018
1336
1337
1289
1292
155,773
-63.47(-4.68%)
May 31, 2018
1355
1366
1329
1356
155,891
+3.63(+0.27%)
May 30, 2018
1367
1376
1346
1352
116,827
-29.92(-2.17%)
May 29, 2018
1383
1406
1359
1382
190,737
+17.23(+1.26%)
May 25, 2018
1365
1365
1365
0
-3.63(-0.27%)
May 24, 2018
1367
1409
1360
1368
137,764
+2.72(+0.20%)
May 23, 2018
1433
1434
1366
1366
317,581
-35.36(-2.52%)
May 22, 2018
1376
1408
1369
1401
167,203
+6.34(+0.45%)
May 21, 2018
1386
1414
1367
1395
168,173
-23.57(-1.66%)
May 18, 2018
1412
1425
1399
1418
129,024
+20.85(+1.49%)
May 17, 2018
1395
1418
1366
1397
165,726
+17.23(+1.25%)
May 16, 2018
1404
1405
1370
1380
119,626
-27.20(-1.93%)
May 15, 2018
1395
1429
1393
1407
200,106
+45.34(+3.33%)
May 14, 2018
1360
1369
1337
1362
182,368
-7.26(-0.53%)
May 11, 2018
1372
1387
1360
1369
165,487
+3.63(+0.27%)
May 10, 2018
1395
1398
1362
1366
188,013
-41.71(-2.96%)
May 09, 2018
1446
1463
1405
1407
142,383
-49.87(-3.42%)
May 08, 2018
1462
1487
1446
1457
161,995
+5.44(+0.37%)
May 07, 2018
1469
1471
1436
1452
150,109
-36.27(-2.44%)
May 04, 2018
1597
1601
1476
1488
234,279
-88.86(-5.64%)
May 03, 2018
1599
1652
1559
1577
279,175
+1.82(+0.12%)
May 02, 2018
1541
1580
1526
1575
179,335
+25.38(+1.64%)
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
.