FinancialContent is the trusted provider of stock market information to the media industry.
Ultrapro Short QQQ Proshares (NQ: SQQQ)
9.570 USD  +0.290 (+3.13%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 9.550 9.590 9.180 9.570 49,577,300 +0.29(+3.13%)
May 16, 2019 9.550 9.590 9.090 9.280 36,666,569 -0.29(-3.03%)
May 15, 2019 10.18 10.19 9.480 9.570 48,173,769 -0.41(-4.11%)
May 14, 2019 10.15 10.27 9.790 9.980 48,337,559 -0.34(-3.29%)
May 13, 2019 10.05 10.40 9.910 10.32 68,581,531 +0.97(+10.37%)
May 10, 2019 9.480 9.950 9.200 9.350 58,109,300 -0.01(-0.11%)
May 09, 2019 9.520 9.770 9.270 9.360 54,394,006 +0.15(+1.63%)
May 08, 2019 9.220 9.330 9.000 9.210 40,394,034 +0.07(+0.77%)
May 07, 2019 8.920 9.380 8.810 9.140 57,083,675 +0.34(+3.86%)
May 06, 2019 9.010 9.060 8.600 8.800 35,815,422 +0.32(+3.77%)
May 03, 2019 8.690 8.738 8.460 8.480 22,880,902 -0.42(-4.72%)
May 02, 2019 8.800 9.080 8.660 8.900 33,263,928 +0.10(+1.14%)
May 01, 2019 8.520 8.810 8.450 8.800 27,444,062 +0.10(+1.15%)
Apr 30, 2019 8.700 8.880 8.650 8.700 19,962,255 +0.20(+2.35%)
Apr 29, 2019 8.540 8.590 8.460 8.500 13,654,637 -0.05(-0.58%)
Apr 26, 2019 8.610 8.826 8.540 8.550 18,722,500 -0.03(-0.35%)
Apr 25, 2019 8.470 8.710 8.460 8.580 24,259,134 -0.08(-0.92%)
Apr 24, 2019 8.560 8.680 8.530 8.660 16,468,634 +0.08(+0.93%)
Apr 23, 2019 8.850 8.890 8.550 8.580 21,705,016 -0.34(-3.81%)
Apr 22, 2019 9.110 9.130 8.910 8.920 11,063,435 -0.08(-0.89%)
Apr 18, 2019 8.990 9.160 8.980 9.000 13,810,500 -0.02(-0.22%)
Apr 17, 2019 8.950 9.100 8.910 9.020 17,737,834 -0.09(-0.99%)
Apr 16, 2019 9.110 9.200 9.050 9.110 15,360,748 -0.10(-1.09%)
Apr 15, 2019 9.220 9.390 9.170 9.210 15,270,586 +0.01(+0.11%)
Apr 12, 2019 9.200 9.322 9.190 9.200 16,920,500 -0.13(-1.39%)
Apr 11, 2019 9.230 9.380 9.210 9.330 14,455,454 +0.08(+0.86%)
Apr 10, 2019 9.370 9.400 9.250 9.250 17,462,237 -0.15(-1.60%)
Apr 09, 2019 9.400 9.470 9.310 9.400 22,599,672 +0.10(+1.08%)
Apr 08, 2019 9.430 9.540 9.280 9.300 20,739,534 -0.07(-0.75%)
Apr 05, 2019 9.430 9.470 9.360 9.370 15,486,100 -0.15(-1.58%)
Apr 04, 2019 9.510 9.690 9.400 9.520 22,506,786 +0.02(+0.21%)
Apr 03, 2019 9.500 9.600 9.320 9.500 31,342,109 -0.16(-1.66%)
Apr 02, 2019 9.750 9.820 9.640 9.660 21,891,030 -0.12(-1.23%)
Apr 01, 2019 9.870 9.990 9.740 9.780 34,748,694 -0.39(-3.83%)
Mar 29, 2019 10.19 10.36 10.15 10.17 32,316,500 -0.23(-2.21%)
Mar 28, 2019 10.41 10.60 10.29 10.40 32,906,537 -0.07(-0.67%)
Mar 27, 2019 10.23 10.70 10.16 10.47 52,570,312 +0.20(+1.95%)
Mar 26, 2019 10.18 10.43 9.990 10.27 39,581,825 -0.14(-1.34%)
Mar 25, 2019 10.49 10.64 10.31 10.41 64,661,019 +0.05(+0.48%)
Mar 22, 2019 9.840 10.39 9.768 10.36 58,464,400 +0.65(+6.69%)
Mar 21, 2019 10.29 10.29 9.670 9.710 44,448,303 -0.47(-4.62%)
Mar 20, 2019 10.31 10.45 10.00 10.18 42,633,625 -0.16(-1.55%)
Mar 19, 2019 10.32 10.47 10.16 10.34 29,727,553 -0.09(-0.86%)
Mar 18, 2019 10.52 10.59 10.34 10.43 18,700,434 -0.11(-1.04%)
Mar 15, 2019 10.67 10.71 10.41 10.54 30,848,600 -0.25(-2.32%)
Mar 14, 2019 10.73 10.82 10.69 10.79 19,358,158 +0.03(+0.28%)
Mar 13, 2019 10.82 10.87 10.57 10.76 30,267,774 -0.22(-2.00%)
Mar 12, 2019 11.08 11.17 10.90 10.98 28,857,028 -0.19(-1.70%)
Mar 11, 2019 11.77 11.78 11.15 11.17 45,270,128 -0.73(-6.13%)
Mar 08, 2019 12.26 12.30 11.89 11.90 42,520,097 +0.04(+0.34%)
Mar 07, 2019 11.52 11.98 11.50 11.86 42,126,269 +0.45(+3.94%)
Mar 06, 2019 11.21 11.48 11.20 11.41 32,769,277 +0.18(+1.60%)
Mar 05, 2019 11.24 11.41 11.13 11.23 26,516,866 -0.02(-0.18%)
Mar 04, 2019 11.07 11.63 10.99 11.25 40,624,678 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More