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
)
7.980
-0.260 (-3.16%)
Official Closing Price
Updated: 4:15 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
8.030
8.240
7.840
7.980
185,983,824
-0.26(-3.16%)
Aug 22, 2024
7.760
8.300
7.730
8.240
194,697,536
+0.38(+4.83%)
Aug 21, 2024
7.940
8.030
7.770
7.860
129,286,776
-0.13(-1.63%)
Aug 20, 2024
7.970
8.060
7.840
7.990
140,234,928
+0.06(+0.76%)
Aug 19, 2024
8.240
8.340
7.920
7.930
128,575,472
-0.30(-3.65%)
Aug 16, 2024
8.360
8.420
8.170
8.230
120,835,800
-0.03(-0.36%)
Aug 15, 2024
8.590
8.610
8.240
8.260
159,590,080
-0.67(-7.50%)
Aug 14, 2024
8.885
9.185
8.790
8.930
158,238,592
-0.01(-0.11%)
Aug 13, 2024
9.360
9.380
8.920
8.940
158,709,616
-0.71(-7.36%)
Aug 12, 2024
9.650
9.830
6.930
9.650
127,756,680
-0.05(-0.52%)
Aug 09, 2024
9.950
10.03
9.600
9.700
165,599,504
-0.14(-1.42%)
Aug 08, 2024
10.37
10.67
9.780
9.840
222,947,104
-0.99(-9.14%)
Aug 07, 2024
9.990
10.86
9.820
10.83
256,462,736
+0.34(+3.24%)
Aug 06, 2024
10.66
10.86
9.930
10.49
271,017,856
-0.30(-2.78%)
Aug 05, 2024
11.50
11.59
10.33
10.79
381,719,968
+0.90(+9.10%)
Aug 02, 2024
9.770
10.16
9.610
9.890
286,793,120
+0.67(+7.27%)
Aug 01, 2024
8.560
9.430
8.350
9.220
291,587,872
+0.63(+7.33%)
Jul 31, 2024
8.800
8.890
8.490
8.590
242,308,464
-0.84(-8.91%)
Jul 30, 2024
8.940
9.630
8.900
9.430
202,313,696
+0.38(+4.20%)
Jul 29, 2024
8.940
9.190
8.810
9.050
151,529,872
-0.05(-0.55%)
Jul 26, 2024
9.120
9.300
8.920
9.100
176,489,488
-0.27(-2.88%)
Jul 25, 2024
9.050
9.530
8.800
9.370
248,376,368
+0.31(+3.42%)
Jul 24, 2024
8.540
9.115
8.520
9.060
202,969,728
+0.88(+10.76%)
Jul 23, 2024
8.140
8.210
7.990
8.180
127,854,176
+0.09(+1.11%)
Jul 22, 2024
8.160
8.340
8.040
8.090
182,983,872
-0.37(-4.37%)
Jul 19, 2024
8.270
8.540
8.130
8.460
188,276,592
+0.23(+2.79%)
Jul 18, 2024
7.940
8.400
7.920
8.230
208,909,760
+0.12(+1.48%)
Jul 17, 2024
7.830
8.120
7.800
8.110
175,267,824
+0.65(+8.71%)
Jul 16, 2024
7.400
7.600
7.360
7.460
129,821,184
+0.00(+0.00%)
Jul 15, 2024
7.450
7.560
7.240
7.460
154,905,216
-0.05(-0.67%)
Jul 12, 2024
7.630
7.650
7.290
7.510
149,372,272
-0.12(-1.57%)
Jul 11, 2024
7.160
7.700
7.150
7.630
182,675,680
+0.46(+6.42%)
Jul 10, 2024
7.320
7.370
7.140
7.170
107,948,968
-0.22(-2.98%)
Jul 09, 2024
7.350
7.470
7.290
7.390
96,887,200
-0.01(-0.14%)
Jul 08, 2024
7.440
7.490
7.380
7.400
79,404,672
-0.05(-0.67%)
Jul 05, 2024
7.660
7.680
7.440
7.450
118,110,264
-0.24(-3.12%)
Jul 03, 2024
7.920
7.920
7.680
7.690
77,806,840
-0.19(-2.41%)
Jul 02, 2024
8.210
8.210
7.870
7.880
114,280,040
-0.24(-2.96%)
Jul 01, 2024
8.230
8.420
8.090
8.120
139,738,064
-0.16(-1.93%)
Jun 28, 2024
8.100
8.300
7.860
8.280
155,735,632
+0.15(+1.85%)
Jun 27, 2024
8.200
8.250
8.050
8.130
112,371,712
-0.05(-0.61%)
Jun 26, 2024
8.280
8.300
8.160
8.180
107,072,344
-0.05(-0.61%)
Jun 25, 2024
8.416
8.465
8.210
8.230
118,549,344
-0.29(-3.45%)
Jun 24, 2024
8.308
8.524
8.210
8.524
137,332,720
+0.28(+3.45%)
Jun 21, 2024
8.181
8.308
8.112
8.240
129,242,832
+0.08(+0.96%)
Jun 20, 2024
7.906
8.250
7.887
8.161
169,978,512
+0.20(+2.46%)
Jun 18, 2024
7.975
8.053
7.936
7.965
85,465,368
-0.01(-0.12%)
Jun 17, 2024
8.259
8.328
7.867
7.975
143,613,344
-0.29(-3.56%)
Jun 14, 2024
8.407
8.436
8.259
8.269
114,656,568
-0.11(-1.29%)
Jun 13, 2024
8.328
8.505
8.289
8.377
119,781,816
-0.14(-1.61%)
Jun 12, 2024
8.637
8.681
8.377
8.514
187,102,528
-0.34(-3.88%)
Jun 11, 2024
9.123
9.211
8.848
8.858
101,408,040
-0.19(-2.06%)
Jun 10, 2024
9.221
9.240
9.015
9.044
95,641,304
-0.10(-1.07%)
Jun 07, 2024
9.142
9.211
8.985
9.142
122,687,880
+0.03(+0.32%)
Jun 06, 2024
9.064
9.181
9.034
9.113
99,165,392
+0.03(+0.32%)
Jun 05, 2024
9.446
9.520
9.083
9.083
154,805,904
-0.59(-6.09%)
Jun 04, 2024
9.770
9.888
9.593
9.672
127,646,344
-0.07(-0.70%)
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
.