Skip to main content

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

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.91 11.20 10.84 11.12 120,421,536 +0.10(+0.91%)
Feb 22, 2024 11.33 11.40 10.94 11.02 160,147,040 -1.05(-8.70%)
Feb 21, 2024 12.15 12.40 12.06 12.07 142,009,792 +0.15(+1.26%)
Feb 20, 2024 11.82 12.23 11.70 11.92 146,619,040 +0.27(+2.32%)
Feb 16, 2024 11.31 11.71 11.30 11.65 139,655,520 +0.32(+2.82%)
Feb 15, 2024 11.38 11.59 11.30 11.33 98,331,592 -0.08(-0.70%)
Feb 14, 2024 11.57 11.77 11.38 11.41 120,535,592 -0.39(-3.31%)
Feb 13, 2024 11.89 12.05 11.58 11.80 166,591,520 +0.54(+4.80%)
Feb 12, 2024 11.14 11.32 10.97 11.26 103,178,088 +0.14(+1.26%)
Feb 09, 2024 11.37 11.44 11.06 11.12 103,608,472 -0.33(-2.88%)
Feb 08, 2024 11.51 11.57 11.39 11.45 79,457,168 -0.06(-0.52%)
Feb 07, 2024 11.64 11.75 11.43 11.51 123,831,056 -0.35(-2.95%)
Feb 06, 2024 11.70 12.06 11.65 11.86 122,701,768 +0.08(+0.68%)
Feb 05, 2024 11.74 12.07 11.69 11.78 155,028,496 +0.06(+0.51%)
Feb 02, 2024 12.20 12.28 11.63 11.72 189,765,312 -0.62(-5.02%)
Feb 01, 2024 12.64 12.73 12.31 12.34 160,349,504 -0.44(-3.44%)
Jan 31, 2024 12.46 12.80 12.28 12.78 176,054,000 +0.71(+5.88%)
Jan 30, 2024 11.92 12.15 11.87 12.07 93,685,472 +0.24(+2.03%)
Jan 29, 2024 12.16 12.22 11.81 11.83 90,706,880 -0.36(-2.95%)
Jan 26, 2024 12.14 12.25 11.99 12.19 113,060,488 +0.22(+1.84%)
Jan 25, 2024 11.80 12.18 11.74 11.97 142,801,392 -0.02(-0.17%)
Jan 24, 2024 11.85 12.04 11.65 11.99 172,590,976 -0.20(-1.64%)
Jan 23, 2024 12.29 12.45 12.18 12.19 92,182,032 -0.15(-1.22%)
Jan 22, 2024 12.20 12.40 12.08 12.34 113,408,656 -0.04(-0.32%)
Jan 19, 2024 12.95 13.01 12.37 12.38 162,227,872 -0.77(-5.86%)
Jan 18, 2024 13.42 13.55 13.10 13.15 161,127,648 -0.57(-4.15%)
Jan 17, 2024 13.82 14.15 13.68 13.72 140,540,208 +0.23(+1.70%)
Jan 16, 2024 13.60 13.75 13.33 13.49 133,230,752 +0.02(+0.15%)
Jan 12, 2024 13.39 13.62 13.31 13.47 113,273,024 -0.02(-0.15%)
Jan 11, 2024 13.45 14.00 13.30 13.49 154,144,080 -0.05(-0.37%)
Jan 10, 2024 13.79 13.89 13.44 13.54 97,074,784 -0.28(-2.03%)
Jan 09, 2024 14.21 14.24 13.72 13.82 110,370,384 -0.07(-0.50%)
Jan 08, 2024 14.67 14.69 13.86 13.89 114,776,560 -0.91(-6.15%)
Jan 05, 2024 14.84 14.96 14.49 14.80 145,998,112 -0.04(-0.27%)
Jan 04, 2024 14.84 14.87 14.48 14.84 112,248,952 +0.25(+1.71%)
Jan 03, 2024 14.43 14.65 14.32 14.59 131,248,696 +0.45(+3.18%)
Jan 02, 2024 13.81 14.38 13.79 14.14 126,219,072 +0.69(+5.13%)
Dec 29, 2023 13.29 13.64 13.25 13.45 119,572,192 +0.18(+1.36%)
Dec 28, 2023 13.13 13.31 13.11 13.27 62,258,776 +0.05(+0.38%)
Dec 27, 2023 13.28 13.36 13.19 13.22 89,487,928 -0.07(-0.53%)
Dec 26, 2023 13.46 13.47 13.23 13.29 57,860,472 -0.24(-1.77%)
Dec 22, 2023 13.48 13.73 13.38 13.53 88,062,792 -0.07(-0.51%)
Dec 21, 2023 13.67 13.94 13.55 13.60 117,632,192 -0.46(-3.27%)
Dec 20, 2023 13.55 14.07 13.33 14.06 130,366,528 +0.60(+4.48%)
Dec 19, 2023 13.61 13.63 13.44 13.46 83,376,776 -0.19(-1.36%)
Dec 18, 2023 13.87 13.91 13.56 13.64 98,536,968 -0.31(-2.25%)
Dec 15, 2023 14.04 14.09 13.78 13.96 118,889,040 -0.16(-1.11%)
Dec 14, 2023 13.94 14.43 13.80 14.11 133,408,408 +0.07(+0.49%)
Dec 13, 2023 14.51 14.58 13.98 14.04 146,192,512 -0.55(-3.76%)
Dec 12, 2023 14.95 15.08 14.58 14.59 100,541,984 -0.35(-2.36%)
Dec 11, 2023 15.39 15.41 14.91 14.95 100,203,696 -0.39(-2.55%)
Dec 08, 2023 15.74 15.77 15.28 15.34 130,981,096 -0.19(-1.20%)
Dec 07, 2023 15.84 15.97 15.43 15.52 113,507,576 -0.66(-4.06%)
Dec 06, 2023 15.54 16.23 15.52 16.18 110,056,656 +0.28(+1.79%)
Dec 05, 2023 16.26 16.29 15.75 15.90 115,094,768 -0.12(-0.73%)
Dec 04, 2023 16.03 16.45 15.97 16.01 127,350,624 +0.45(+2.86%)
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.