Stock Quote

Ultrapro Short QQQ Proshares (NQ: SQQQ )

10.86 USD +0.30 (+2.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 10.72 11.04 10.60 10.86 79,801,539 +0.30(+2.84%)
Apr 16, 2021 10.57 10.74 10.54 10.56 49,994,900 -0.03(-0.28%)
Apr 15, 2021 10.81 10.83 10.56 10.59 75,581,919 -0.52(-4.68%)
Apr 14, 2021 10.70 11.19 10.69 11.11 67,538,600 +0.39(+3.64%)
Apr 13, 2021 10.95 10.98 10.68 10.72 58,126,762 -0.40(-3.60%)
Apr 12, 2021 11.17 11.31 11.07 11.12 48,354,184 +0.05(+0.45%)
Apr 09, 2021 11.42 11.49 11.05 11.07 73,677,200 -0.20(-1.77%)
Apr 08, 2021 11.32 11.42 11.26 11.27 52,156,166 -0.37(-3.18%)
Apr 07, 2021 11.77 11.88 11.55 11.64 54,858,500 -0.10(-0.85%)
Apr 06, 2021 11.74 11.81 11.51 11.74 55,851,679 +0.03(+0.26%)
Apr 05, 2021 12.15 12.18 11.61 11.71 69,125,356 -0.73(-5.87%)
Apr 01, 2021 12.64 12.66 12.43 12.44 72,976,000 -0.68(-5.18%)
Mar 31, 2021 13.52 13.56 12.91 13.12 80,452,459 -0.63(-4.58%)
Mar 30, 2021 13.81 14.12 13.68 13.75 64,844,343 +0.20(+1.48%)
Mar 29, 2021 13.61 14.00 13.41 13.55 93,788,275 +0.02(+0.15%)
Mar 26, 2021 14.21 14.41 13.50 13.53 108,507,600 -0.64(-4.52%)
Mar 25, 2021 14.37 14.72 13.96 14.17 139,217,388 +0.07(+0.50%)
Mar 24, 2021 13.24 14.13 13.24 14.10 93,910,806 +0.67(+4.99%)
Mar 23, 2021 13.12 13.53 12.94 13.43 101,244,407 +0.18(+1.36%)
Mar 22, 2021 13.71 13.71 12.97 13.25 82,680,187 -0.76(-5.42%)
Mar 19, 2021 14.22 14.52 13.82 14.01 119,522,100 -0.18(-1.27%)
Mar 18, 2021 13.61 14.25 13.48 14.19 101,603,977 +1.19(+9.15%)
Mar 17, 2021 13.55 13.77 12.76 13.00 119,479,847 -0.16(-1.22%)
Mar 16, 2021 13.09 13.35 12.71 13.16 92,635,612 -0.22(-1.64%)
Mar 15, 2021 13.79 14.01 13.36 13.38 62,843,062 -0.44(-3.18%)
Mar 12, 2021 14.03 14.35 13.81 13.82 98,233,400 +0.33(+2.45%)
Mar 11, 2021 13.82 13.95 13.25 13.49 111,086,762 -1.01(-6.97%)
Mar 10, 2021 13.78 14.61 13.73 14.50 132,062,712 +0.11(+0.76%)
Mar 09, 2021 15.10 15.18 14.07 14.39 157,732,485 -1.93(-11.83%)
Mar 08, 2021 15.13 16.38 14.84 16.32 183,946,838 +1.28(+8.51%)
Mar 05, 2021 15.34 16.78 14.90 15.04 303,338,000 -0.72(-4.57%)
Mar 04, 2021 15.09 16.36 14.61 15.76 321,671,075 +0.74(+4.93%)
Mar 03, 2021 13.98 15.04 13.85 15.02 162,929,025 +1.20(+8.68%)
Mar 02, 2021 13.12 13.86 13.10 13.82 76,347,406 +0.63(+4.78%)
Mar 01, 2021 13.78 13.98 13.14 13.19 94,968,546 -1.29(-8.91%)
Feb 26, 2021 14.26 14.96 13.80 14.48 216,507,200 -0.22(-1.50%)
Feb 25, 2021 13.64 14.89 13.31 14.70 187,538,763 +1.41(+10.61%)
Feb 24, 2021 14.00 14.34 13.25 13.29 115,162,337 -0.34(-2.49%)
Feb 23, 2021 14.25 14.96 13.42 13.63 193,178,276 +0.11(+0.81%)
Feb 22, 2021 13.05 13.54 12.90 13.52 102,346,257 +0.98(+7.81%)
Feb 19, 2021 12.22 12.66 12.21 12.54 65,804,700 +0.16(+1.29%)
Feb 18, 2021 12.63 12.83 12.30 12.38 87,139,354 +0.16(+1.31%)
Feb 17, 2021 12.38 12.63 12.19 12.22 80,032,011 +0.18(+1.50%)
Feb 16, 2021 11.86 12.18 11.76 12.04 55,427,160 +0.08(+0.67%)
Feb 12, 2021 12.24 12.37 11.93 11.96 48,223,300 -0.19(-1.56%)
Feb 11, 2021 12.18 12.44 12.11 12.15 69,193,056 -0.20(-1.62%)
Feb 10, 2021 12.11 12.72 12.06 12.35 94,189,025 +0.08(+0.65%)
Feb 09, 2021 12.38 12.38 12.14 12.27 46,332,234 +0.01(+0.08%)
Feb 08, 2021 12.32 12.52 12.25 12.26 43,541,781 -0.25(-2.00%)
Feb 05, 2021 12.54 12.74 12.40 12.51 46,850,200 -0.13(-1.03%)
Feb 04, 2021 12.93 13.11 12.64 12.64 46,471,844 -0.46(-3.51%)
Feb 03, 2021 12.71 13.12 12.66 13.10 52,853,006 +0.13(+1.00%)
Feb 02, 2021 13.24 13.26 12.81 12.97 57,373,387 -0.64(-4.70%)
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.