Ultrapro Short QQQ Proshares (NQ: SQQQ )

18.29 USD -0.36 (-1.93%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 18.46 18.63 18.18 18.29 34,510,344 -0.36(-1.93%)
Nov 24, 2020 19.24 19.63 18.55 18.65 44,761,797 -0.81(-4.16%)
Nov 23, 2020 19.26 19.94 19.00 19.46 38,504,481 -0.01(-0.05%)
Nov 20, 2020 19.10 19.48 18.95 19.47 34,946,200 +0.40(+2.10%)
Nov 19, 2020 19.66 19.80 19.01 19.07 40,908,190 -0.48(-2.46%)
Nov 18, 2020 19.23 19.55 18.90 19.55 43,717,556 +0.45(+2.36%)
Nov 17, 2020 18.89 19.25 18.83 19.10 39,378,031 +0.15(+0.79%)
Nov 16, 2020 19.44 19.58 18.87 18.95 42,334,125 -0.44(-2.27%)
Nov 13, 2020 19.57 20.03 19.26 19.39 52,559,000 -0.51(-2.56%)
Nov 12, 2020 19.45 20.16 19.17 19.90 70,561,544 +0.26(+1.32%)
Nov 11, 2020 20.51 20.59 19.54 19.64 66,124,606 -1.40(-6.65%)
Nov 10, 2020 20.68 21.65 20.38 21.04 128,800,237 +1.06(+5.31%)
Nov 09, 2020 18.29 20.07 17.98 19.98 114,737,402 +1.15(+6.11%)
Nov 06, 2020 19.05 19.76 18.70 18.83 90,300,800 -0.07(-0.37%)
Nov 05, 2020 19.09 19.40 18.67 18.90 86,760,480 -1.58(-7.71%)
Nov 04, 2020 21.35 21.79 20.01 20.48 119,269,512 -3.20(-13.51%)
Nov 03, 2020 24.42 24.70 23.05 23.68 85,676,675 -1.27(-5.09%)
Nov 02, 2020 24.45 25.78 23.95 24.95 85,300,706 -0.08(-0.32%)
Oct 30, 2020 23.86 25.71 23.64 25.03 127,192,000 +1.67(+7.15%)
Oct 29, 2020 24.26 24.41 22.51 23.36 76,522,837 -1.29(-5.23%)
Oct 28, 2020 23.15 24.71 23.00 24.65 100,163,594 +2.59(+11.74%)
Oct 27, 2020 22.36 22.67 21.87 22.06 59,123,237 -0.52(-2.30%)
Oct 26, 2020 22.16 23.45 21.51 22.58 84,465,560 +0.98(+4.54%)
Oct 23, 2020 21.60 22.31 21.59 21.60 48,735,297 -0.15(-0.69%)
Oct 22, 2020 21.56 22.54 21.35 21.75 72,975,769 -0.01(-0.05%)
Oct 21, 2020 21.64 21.87 21.04 21.76 62,781,687 +0.07(+0.32%)
Oct 20, 2020 21.65 22.05 20.96 21.69 74,122,650 +0.25(+1.17%)
Oct 19, 2020 20.42 22.08 20.20 21.44 72,474,125 +0.60(+2.88%)
Oct 16, 2020 20.14 20.91 19.83 20.84 49,063,800 +0.32(+1.56%)
Oct 15, 2020 21.09 21.24 20.37 20.52 68,196,369 +0.43(+2.14%)
Oct 14, 2020 19.44 20.46 19.24 20.09 70,547,290 +0.49(+2.50%)
Oct 13, 2020 19.25 19.89 19.10 19.60 57,882,232 -0.02(-0.10%)
Oct 12, 2020 20.51 20.76 18.95 19.62 86,035,394 -2.00(-9.25%)
Oct 09, 2020 22.24 22.34 21.59 21.62 42,986,100 -1.02(-4.51%)
Oct 08, 2020 22.43 22.92 22.40 22.64 38,124,317 -0.38(-1.65%)
Oct 07, 2020 23.58 23.73 22.81 23.02 50,993,353 -1.51(-6.16%)
Oct 06, 2020 23.27 24.52 22.80 24.53 85,854,325 +1.47(+6.37%)
Oct 05, 2020 24.10 24.12 22.97 23.06 46,187,899 -1.55(-6.30%)
Oct 02, 2020 24.22 24.86 23.33 24.61 110,309,700 +1.88(+8.27%)
Oct 01, 2020 22.85 23.34 22.57 22.73 69,682,350 -1.12(-4.70%)
Sep 30, 2020 24.32 24.39 23.01 23.85 82,622,625 -0.52(-2.13%)
Sep 29, 2020 24.18 24.52 23.91 24.37 51,242,769 +0.31(+1.29%)
Sep 28, 2020 24.22 24.99 24.04 24.06 73,336,754 -1.57(-6.13%)
Sep 25, 2020 27.42 27.90 25.38 25.63 93,022,500 -1.94(-7.04%)
Sep 24, 2020 28.77 28.89 26.51 27.57 128,181,525 -0.43(-1.54%)
Sep 23, 2020 25.72 28.21 25.66 28.00 99,538,912 +2.38(+9.29%)
Sep 22, 2020 26.35 27.43 25.43 25.62 73,691,325 -1.49(-5.50%)
Sep 21, 2020 28.68 29.42 27.09 27.11 113,520,987 -0.37(-1.35%)
Sep 18, 2020 26.06 28.70 25.93 27.48 118,231,100 +1.06(+4.01%)
Sep 17, 2020 27.20 27.45 25.87 26.42 109,797,300 +1.14(+4.51%)
Sep 16, 2020 23.92 25.34 23.77 25.28 72,274,162 +1.18(+4.90%)
Sep 15, 2020 24.15 24.60 23.72 24.10 63,542,050 -1.10(-4.37%)
Sep 14, 2020 25.42 25.82 24.57 25.20 71,968,268 -1.36(-5.12%)
Sep 11, 2020 25.44 27.60 25.20 26.56 120,581,300 +0.55(+2.11%)
Sep 10, 2020 23.75 26.50 23.42 26.01 100,485,162 +1.41(+5.73%)
Sep 09, 2020 25.28 26.02 23.92 24.60 75,650,812 -2.33(-8.65%)
Sep 08, 2020 26.37 27.01 24.87 26.93 120,476,729 +3.35(+14.21%)
Sep 04, 2020 23.03 26.34 22.27 23.58 207,826,700 +0.90(+3.97%)
Sep 03, 2020 20.54 23.24 20.47 22.68 171,788,465 +3.02(+15.36%)
Sep 02, 2020 19.57 20.85 19.55 19.66 78,173,875 -0.58(-2.87%)
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.