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
)
7.830
+0.070 (+0.90%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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, 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%)
Jun 03, 2024
9.652
10.09
9.593
9.741
136,455,888
-0.09(-0.90%)
May 31, 2024
9.829
10.41
9.780
9.829
165,032,320
+0.00(+0.00%)
May 30, 2024
9.574
9.917
9.574
9.829
115,671,640
+0.32(+3.41%)
May 29, 2024
9.579
9.584
9.407
9.505
105,644,152
+0.20(+2.11%)
May 28, 2024
9.348
9.505
9.309
9.309
98,336,872
-0.11(-1.15%)
May 24, 2024
9.593
9.643
9.338
9.417
114,403,064
-0.27(-2.83%)
May 23, 2024
9.260
9.799
9.250
9.692
160,681,520
+0.15(+1.54%)
May 22, 2024
9.515
9.701
9.466
9.544
88,993,864
+0.02(+0.21%)
May 21, 2024
9.701
9.721
9.515
9.525
60,471,248
-0.05(-0.51%)
May 20, 2024
9.770
9.780
9.535
9.574
97,063,384
-0.21(-2.11%)
May 17, 2024
9.760
9.927
9.711
9.780
89,730,304
+0.03(+0.30%)
May 16, 2024
9.711
9.770
9.584
9.750
104,486,464
+0.07(+0.71%)
May 15, 2024
9.986
10.09
9.662
9.682
157,731,776
-0.46(-4.55%)
May 14, 2024
10.38
10.40
10.11
10.14
129,394,728
-0.21(-1.99%)
May 13, 2024
10.28
10.45
10.27
10.35
70,078,640
-0.06(-0.57%)
May 10, 2024
10.38
10.53
10.25
10.41
101,806,152
-0.07(-0.65%)
May 09, 2024
10.53
10.66
10.44
10.48
98,833,688
-0.06(-0.56%)
May 08, 2024
10.70
10.71
10.43
10.54
102,495,248
+0.02(+0.19%)
May 07, 2024
10.49
10.56
10.39
10.52
104,608,848
+0.02(+0.19%)
May 06, 2024
10.73
10.79
10.50
10.50
96,194,264
-0.37(-3.43%)
May 03, 2024
10.94
11.07
10.78
10.87
157,610,496
-0.69(-5.94%)
May 02, 2024
11.68
12.09
11.47
11.56
143,612,176
-0.43(-3.60%)
May 01, 2024
11.85
12.07
11.27
11.99
214,492,880
+0.26(+2.26%)
Apr 30, 2024
11.23
11.73
11.11
11.72
131,437,760
+0.63(+5.66%)
Apr 29, 2024
11.06
11.31
11.02
11.09
99,413,328
-0.12(-1.05%)
Apr 26, 2024
11.51
11.57
11.09
11.21
139,958,304
-0.56(-4.75%)
Apr 25, 2024
12.19
12.28
11.69
11.77
170,353,056
+0.19(+1.61%)
Apr 24, 2024
11.45
11.77
11.31
11.58
150,443,952
-0.10(-0.84%)
Apr 23, 2024
12.07
12.10
11.58
11.68
140,920,464
-0.55(-4.49%)
Apr 22, 2024
12.37
12.68
12.02
12.23
159,905,536
-0.36(-2.88%)
Apr 19, 2024
11.97
12.74
11.93
12.60
224,187,232
+0.76(+6.38%)
Apr 18, 2024
11.61
11.91
11.47
11.84
175,341,440
+0.21(+1.77%)
Apr 17, 2024
11.07
11.72
11.07
11.63
171,807,312
+0.41(+3.67%)
Apr 16, 2024
11.25
11.34
11.02
11.22
185,446,592
+0.00(+0.00%)
Apr 15, 2024
10.42
11.29
10.41
11.22
204,567,008
+0.54(+5.05%)
Apr 12, 2024
10.50
10.79
10.42
10.68
179,501,024
+0.48(+4.71%)
Apr 11, 2024
10.57
10.74
10.13
10.20
162,875,792
-0.49(-4.59%)
Apr 10, 2024
10.80
10.84
10.63
10.69
182,008,368
+0.28(+2.73%)
Apr 09, 2024
10.37
10.76
10.34
10.41
132,746,888
-0.13(-1.21%)
Apr 08, 2024
10.47
10.63
10.39
10.54
92,254,952
+0.00(+0.00%)
Apr 05, 2024
10.81
10.88
10.33
10.54
194,852,640
-0.37(-3.42%)
Apr 04, 2024
10.12
10.93
10.08
10.91
157,065,472
+0.49(+4.71%)
Apr 03, 2024
10.64
10.64
10.28
10.42
113,549,512
-0.06(-0.56%)
Apr 02, 2024
10.56
10.69
10.46
10.48
115,421,432
+0.26(+2.59%)
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
.