Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short QQQ -3X ETF
(NQ:
SQQQ
)
7.170
-0.030 (-0.42%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.