Skip to main content

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 7.080 7.090 6.930 6.990 113,391,048 -0.18(-2.51%)
Oct 11, 2024 7.290 7.320 7.130 7.170 101,877,504 -0.03(-0.42%)
Oct 10, 2024 7.270 7.330 7.110 7.200 132,521,624 +0.03(+0.42%)
Oct 09, 2024 7.350 7.400 7.140 7.170 133,981,896 -0.17(-2.32%)
Oct 08, 2024 7.570 7.600 7.300 7.340 138,687,888 -0.34(-4.43%)
Oct 07, 2024 7.530 7.740 7.470 7.680 121,996,208 +0.25(+3.36%)
Oct 04, 2024 7.435 7.680 7.410 7.430 184,465,072 -0.28(-3.63%)
Oct 03, 2024 7.790 7.830 7.560 7.710 150,757,488 +0.04(+0.52%)
Oct 02, 2024 7.760 7.880 7.580 7.670 152,591,104 -0.05(-0.65%)
Oct 01, 2024 7.420 7.890 7.400 7.720 215,376,464 +0.33(+4.47%)
Sep 30, 2024 7.500 7.640 7.380 7.390 157,002,864 -0.06(-0.81%)
Sep 27, 2024 7.290 7.510 7.280 7.450 133,707,648 +0.13(+1.78%)
Sep 26, 2024 7.140 7.490 7.120 7.320 160,212,032 -0.15(-2.01%)
Sep 25, 2024 7.540 7.550 7.400 7.470 123,028,984 -0.03(-0.41%)
Sep 24, 2024 7.550 7.746 7.452 7.501 137,997,776 -0.12(-1.54%)
Sep 23, 2024 7.619 7.677 7.560 7.619 104,521,800 -0.06(-0.77%)
Sep 20, 2024 7.668 7.864 7.609 7.677 151,667,920 +0.07(+0.90%)
Sep 19, 2024 7.648 7.766 7.462 7.609 226,227,200 -0.63(-7.62%)
Sep 18, 2024 8.070 8.266 7.854 8.236 203,968,208 +0.12(+1.45%)
Sep 17, 2024 7.972 8.256 7.913 8.119 138,695,168 -0.02(-0.24%)
Sep 16, 2024 8.129 8.305 8.099 8.138 121,333,040 +0.13(+1.59%)
Sep 13, 2024 8.158 8.178 7.952 8.011 130,830,624 -0.11(-1.33%)
Sep 12, 2024 8.364 8.462 8.070 8.119 184,313,840 -0.25(-2.93%)
Sep 11, 2024 8.864 9.374 8.315 8.364 270,884,544 -0.58(-6.47%)
Sep 10, 2024 9.080 9.325 8.903 8.942 162,865,264 -0.24(-2.56%)
Sep 09, 2024 9.266 9.482 9.119 9.178 172,009,984 -0.35(-3.70%)
Sep 06, 2024 8.884 9.580 8.825 9.531 240,507,472 +0.71(+8.00%)
Sep 05, 2024 8.942 9.001 8.570 8.825 184,464,048 -0.01(-0.11%)
Sep 04, 2024 8.952 9.011 8.619 8.835 205,962,256 +0.06(+0.67%)
Sep 03, 2024 8.197 8.893 8.187 8.776 169,555,856 +0.74(+9.15%)
Aug 30, 2024 8.109 8.344 8.001 8.040 155,063,136 -0.26(-3.19%)
Aug 29, 2024 8.187 8.383 7.932 8.305 201,280,656 +0.03(+0.36%)
Aug 28, 2024 8.030 8.452 7.991 8.276 158,114,784 +0.28(+3.56%)
Aug 27, 2024 8.158 8.256 7.942 7.991 114,593,800 -0.08(-0.97%)
Aug 26, 2024 7.864 8.168 7.816 8.070 134,743,456 +0.25(+3.13%)
Aug 23, 2024 7.874 8.080 7.687 7.825 190,004,272 -0.25(-3.16%)
Aug 22, 2024 7.609 8.138 7.579 8.080 198,565,008 +0.37(+4.83%)
Aug 21, 2024 7.785 7.874 7.619 7.707 131,854,928 -0.13(-1.63%)
Aug 20, 2024 7.815 7.903 7.687 7.834 143,020,560 +0.06(+0.76%)
Aug 19, 2024 8.080 8.178 7.766 7.776 131,129,496 -0.29(-3.65%)
Aug 16, 2024 8.197 8.256 8.011 8.070 123,236,088 -0.03(-0.36%)
Aug 15, 2024 8.423 8.442 8.080 8.099 162,760,144 -0.66(-7.50%)
Aug 14, 2024 8.712 9.006 8.619 8.756 161,381,840 -0.01(-0.11%)
Aug 13, 2024 9.178 9.197 8.746 8.766 161,862,224 -0.70(-7.36%)
Aug 12, 2024 9.462 9.639 6.795 9.462 130,294,440 -0.05(-0.52%)
Aug 09, 2024 9.756 9.835 9.413 9.511 168,888,976 -0.14(-1.42%)
Aug 08, 2024 10.17 10.46 9.590 9.648 227,375,728 -0.97(-9.14%)
Aug 07, 2024 9.795 10.65 9.629 10.62 261,556,608 +0.33(+3.24%)
Aug 06, 2024 10.45 10.65 9.737 10.29 276,401,376 -0.29(-2.78%)
Aug 05, 2024 11.28 11.36 10.13 10.58 389,302,464 +0.88(+9.10%)
Aug 02, 2024 9.580 9.962 9.423 9.697 292,489,984 +0.66(+7.27%)
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.