• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    34.80 +2.12 (+6.50%)
    Streaming Delayed Price Updated: 11:05 AM EST, Nov 15, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 14, 2024 32.10 32.87 31.92 32.68 41,471,980 +0.67(+2.09%)
    Nov 13, 2024 31.98 32.44 31.50 32.01 46,187,096 +0.15(+0.47%)
    Nov 12, 2024 31.72 32.45 31.55 31.86 36,798,208 +0.17(+0.54%)
    Nov 11, 2024 31.41 32.23 31.37 31.69 43,085,816 +0.06(+0.19%)
    Nov 08, 2024 31.84 31.95 31.49 31.63 37,805,752 -0.06(-0.19%)
    Nov 07, 2024 32.69 32.70 31.52 31.69 41,522,604 +25.04(+376.54%)
    Nov 06, 2024 6.870 6.915 6.610 6.650 219,903,680 -0.58(-8.02%)
    Nov 05, 2024 7.450 7.450 7.200 7.230 158,614,368 -0.29(-3.86%)
    Nov 04, 2024 7.480 7.600 7.360 7.520 166,655,840 +0.08(+1.08%)
    Nov 01, 2024 7.540 7.560 7.290 7.440 216,155,152 -0.16(-2.11%)
    Oct 31, 2024 7.240 7.610 7.240 7.600 212,274,112 +0.54(+7.65%)
    Oct 30, 2024 6.940 7.090 6.900 7.060 161,411,360 +0.14(+2.02%)
    Oct 29, 2024 7.090 7.180 6.850 6.920 166,055,088 -0.19(-2.67%)
    Oct 28, 2024 6.970 7.120 6.970 7.110 136,598,848 +0.00(+0.00%)
    Oct 25, 2024 7.120 7.150 6.890 7.110 225,224,336 -0.13(-1.80%)
    Oct 24, 2024 7.240 7.360 7.200 7.240 133,543,360 -0.17(-2.29%)
    Oct 23, 2024 7.180 7.550 7.150 7.410 188,618,880 +0.34(+4.81%)
    Oct 22, 2024 7.220 7.250 7.010 7.070 123,621,272 -0.03(-0.42%)
    Oct 21, 2024 7.190 7.280 7.060 7.100 133,425,432 -0.03(-0.42%)
    Oct 18, 2024 7.160 7.190 7.090 7.130 105,781,872 -0.13(-1.79%)
    Oct 17, 2024 7.040 7.270 7.030 7.260 130,324,664 -0.01(-0.14%)
    Oct 16, 2024 7.270 7.430 7.240 7.270 109,414,216 -0.01(-0.14%)
    Oct 15, 2024 6.990 7.370 6.960 7.280 182,845,088 +0.29(+4.15%)
    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%)
    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.