Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	222.03	226.80	212.71	214.31	3,736,870	-9.09(-4.07%)
May 28, 2020	225.67	226.12	213.17	223.40	3,280,248	+1.14(+0.51%)
May 27, 2020	227.49	241.35	222.03	222.26	3,612,985	-3.18(-1.41%)
May 26, 2020	213.62	227.03	212.94	225.44	2,205,384	+1.14(+0.51%)
May 22, 2020	228.17	230.90	223.62	224.30	1,924,543	-2.05(-0.90%)
May 21, 2020	219.31	228.17	217.49	226.35	2,904,918	+6.82(+3.11%)
May 20, 2020	225.44	225.44	218.40	219.53	2,491,643	-14.32(-6.12%)
May 19, 2020	231.35	234.08	224.53	233.85	2,528,398	+2.04(+0.88%)
May 18, 2020	235.89	238.39	228.40	231.80	2,578,848	-13.63(-5.56%)
May 15, 2020	260.89	262.48	245.44	245.44	3,279,884	-5.00(-2.00%)
May 14, 2020	263.85	271.35	250.44	250.44	3,505,954	-8.64(-3.33%)
May 13, 2020	248.17	268.17	241.58	259.07	4,814,244	+9.32(+3.73%)
May 12, 2020	233.40	249.98	231.35	249.76	2,863,338	+14.09(+5.98%)
May 11, 2020	246.12	247.03	231.80	235.67	2,437,652	-6.14(-2.54%)
May 08, 2020	246.12	249.98	241.12	241.80	2,315,710	-10.23(-4.06%)
May 07, 2020	252.26	257.26	248.85	252.03	2,588,934	-10.23(-3.90%)
May 06, 2020	261.12	265.67	254.76	262.26	2,519,261	-5.00(-1.87%)
May 05, 2020	268.17	270.44	257.71	267.26	2,234,608	-9.32(-3.37%)
May 04, 2020	291.35	293.39	275.67	276.57	1,928,156	-10.23(-3.57%)

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.