Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2017 2521 2591 2511 2576 57,377 +34.33(+1.35%)
Jul 28, 2017 2578 2593 2529 2541 83,434 +9.94(+0.39%)
Jul 27, 2017 2438 2620 2432 2531 152,656 +43.37(+1.74%)
Jul 26, 2017 2494 2504 2484 2488 36,679 -22.59(-0.90%)
Jul 25, 2017 2516 2532 2494 2511 35,044 +17.17(+0.69%)
Jul 24, 2017 2529 2537 2487 2494 39,679 -31.63(-1.25%)
Jul 21, 2017 2550 2567 2527 2525 43,123 +2.72(+0.11%)
Jul 20, 2017 2516 2556 2509 2522 56,684 -10.85(-0.43%)
Jul 19, 2017 2557 2559 2523 2533 46,073 -46.98(-1.82%)
Jul 18, 2017 2637 2662 2578 2580 52,648 -51.49(-1.96%)
Jul 17, 2017 2628 2646 2604 2632 42,145 -3.62(-0.14%)
Jul 14, 2017 2688 2625 2635 64,648 -63.24(-2.34%)
Jul 13, 2017 2707 2721 2679 2699 59,592 -17.16(-0.63%)
Jul 12, 2017 2743 2761 2706 2716 61,703 -101.19(-3.59%)
Jul 11, 2017 2853 2884 2804 2817 44,816 -22.59(-0.80%)
Jul 10, 2017 2889 2912 2818 2840 39,488 -59.63(-2.06%)
Jul 07, 2017 2962 2962 2871 2899 61,710 -90.34(-3.02%)
Jul 06, 2017 2980 3018 2943 2990 92,391 +74.98(+2.57%)
Jul 05, 2017 2975 3002 2888 2915 66,039 -83.11(-2.77%)
Jul 03, 2017 2868 3006 2858 2998 53,959 +81.31(+2.79%)
Jun 30, 2017 2887 2935 2868 2916 72,758 +7.22(+0.25%)
Jun 29, 2017 2803 2990 2802 2909 122,544 +140.94(+5.09%)
Jun 28, 2017 2859 2909 2759 2768 76,079 -119.25(-4.13%)
Jun 27, 2017 2774 2890 2763 2887 81,001 +147.26(+5.37%)
Jun 26, 2017 2658 2758 2644 2740 51,385 +36.14(+1.34%)
Jun 23, 2017 2693 2704 34,041 -29.81(-1.09%)
Jun 22, 2017 2721 2755 2704 2734 42,149 +0.90(+0.03%)
Jun 21, 2017 2797 2801 2728 2733 53,145 -80.41(-2.86%)
Jun 20, 2017 2759 2817 2748 2813 49,842 +62.34(+2.27%)
Jun 19, 2017 2812 2823 2742 2751 58,695 -139.13(-4.81%)
Jun 16, 2017 2862 2925 2862 2890 48,621 +34.33(+1.20%)
Jun 15, 2017 2906 2956 2847 2856 102,058 +38.85(+1.38%)
Jun 14, 2017 2749 2886 2748 2817 105,751 +35.23(+1.27%)
Jun 13, 2017 2801 2847 2770 2782 74,738 -66.85(-2.35%)
Jun 12, 2017 2873 2956 2836 2849 162,874 +47.88(+1.71%)
Jun 09, 2017 2599 2906 2591 2801 145,678 +192.44(+7.38%)
Jun 08, 2017 2598 2652 2597 2608 33,155 -9.04(-0.35%)
Jun 07, 2017 2626 2662 2611 2617 28,132 -30.72(-1.16%)
Jun 06, 2017 2624 2660 2601 2648 30,928 +31.63(+1.21%)
Jun 05, 2017 2616 2628 2603 2616 16,442 +1.80(+0.07%)
Jun 02, 2017 2680 2692 2613 2615 46,436 -91.25(-3.37%)
Jun 01, 2017 2722 2756 2705 2706 26,455 -35.23(-1.29%)
May 31, 2017 2709 2781 2707 2741 33,169 +4.52(+0.17%)
May 30, 2017 2747 2752 2727 2737 16,136 -6.33(-0.23%)
May 26, 2017 2755 2767 2739 2743 17,237 -14.45(-0.52%)
May 25, 2017 2795 2816 2736 2757 37,443 -71.38(-2.52%)
May 24, 2017 2842 2867 2825 2829 19,862 -39.75(-1.39%)
May 23, 2017 2850 2889 2850 2868 22,620 -7.23(-0.25%)
May 22, 2017 2933 2934 2872 2876 23,794 -74.98(-2.54%)
May 19, 2017 2960 2962 2913 2951 33,522 -37.05(-1.24%)
May 18, 2017 3069 3083 2958 2988 59,683 -79.50(-2.59%)
May 17, 2017 2918 3069 2902 3067 77,515 +215.93(+7.57%)
May 16, 2017 2866 2889 2850 2851 20,398 -35.24(-1.22%)
May 15, 2017 2912 2917 2882 2887 16,688 -26.20(-0.90%)
May 12, 2017 2929 2936 2912 2913 18,865 -20.78(-0.71%)
May 11, 2017 2950 2990 2931 2934 25,041 +7.23(+0.25%)
May 10, 2017 2927 2957 2923 2926 20,238 -4.52(-0.15%)
May 09, 2017 2949 2955 2911 2931 35,296 -30.72(-1.04%)
May 08, 2017 2978 2995 2962 2962 13,172 -19.87(-0.67%)
May 05, 2017 2991 3025 2981 2981 17,370 -31.62(-1.05%)
May 04, 2017 3016 3045 3001 3013 26,933 -4.52(-0.15%)
May 03, 2017 3008 3041 3007 3018 27,835 +28.91(+0.97%)
May 02, 2017 2992 3014 2984 2989 21,546 -17.16(-0.57%)
May 01, 2017 3056 3058 2991 3006 27,680 -78.61(-2.55%)
Apr 28, 2017 3066 3100 3060 3084 22,539 -17.16(-0.55%)
Apr 27, 2017 3133 3141 3102 3102 22,297 -54.21(-1.72%)
Apr 26, 2017 3142 3162 3119 3156 25,338 +11.75(+0.37%)
Apr 25, 2017 3191 3127 3144 33,696 -69.57(-2.16%)
Apr 24, 2017 3224 3240 3204 3214 31,552 -119.26(-3.58%)
Apr 21, 2017 3323 3358 3318 3333 21,679 -0.90(-0.03%)
Apr 20, 2017 3375 3391 3308 3334 37,689 -81.31(-2.38%)
Apr 19, 2017 3390 3430 3355 3415 28,253 -14.46(-0.42%)
Apr 18, 2017 3452 3458 3402 3430 23,637 +13.56(+0.40%)
Apr 17, 2017 3475 3477 3415 3416 20,898 -85.83(-2.45%)
Apr 13, 2017 3475 3504 3416 3502 30,997 +41.56(+1.20%)
Apr 12, 2017 3420 3472 3413 3460 27,368 +44.27(+1.30%)
Apr 11, 2017 3387 3492 3371 3416 37,758 +41.55(+1.23%)
Apr 10, 2017 3370 3402 3334 3374 24,996 -3.61(-0.11%)
Apr 07, 2017 3379 3415 3348 3378 29,482 +5.42(+0.16%)
Apr 06, 2017 3368 3400 3347 3373 32,001 -5.42(-0.16%)
Apr 05, 2017 3324 3397 3265 3378 50,451 +40.66(+1.22%)
Apr 04, 2017 3383 3384 3336 3337 18,401 -15.36(-0.46%)
Apr 03, 2017 3339 3409 3315 3353 32,959 +5.42(+0.16%)
Mar 31, 2017 3354 3365 3319 3347 17,718 +8.13(+0.24%)
Mar 30, 2017 3358 3370 3328 3339 19,371 -17.17(-0.51%)
Mar 29, 2017 3396 3406 3353 3356 20,754 -44.27(-1.30%)
Mar 28, 2017 3472 3489 3372 3401 26,971 -65.05(-1.88%)
Mar 27, 2017 3559 3581 3448 3466 33,666 -16.26(-0.47%)
Mar 24, 2017 3472 3523 3430 3482 36,339 -21.68(-0.62%)
Mar 23, 2017 3491 3521 3463 3504 30,573 +25.30(+0.73%)
Mar 22, 2017 3544 3561 3467 3478 53,662 -68.67(-1.94%)
Mar 21, 2017 3356 3555 3347 3547 58,113 +152.69(+4.50%)
Mar 20, 2017 3406 3421 3372 3394 17,816 -13.55(-0.40%)
Mar 17, 2017 3391 3409 3377 3408 17,045 +9.93(+0.29%)
Mar 16, 2017 3374 3422 3374 3398 24,179 +4.52(+0.13%)
Mar 15, 2017 3436 3467 3369 3393 34,949 -63.24(-1.83%)
Mar 14, 2017 3453 3497 3450 3457 17,301 +28.01(+0.82%)
Mar 13, 2017 3452 3458 3429 3429 16,231 -19.88(-0.58%)
Mar 10, 2017 3445 3493 3431 3448 25,908 -42.46(-1.22%)
Mar 09, 2017 3502 3548 3477 3491 22,595 -8.13(-0.23%)
Mar 08, 2017 3515 3522 3467 3499 25,907 -18.98(-0.54%)
Mar 07, 2017 3523 3536 3472 3518 19,367 +19.88(+0.57%)
Mar 06, 2017 3514 3542 3483 3498 19,585 +21.68(+0.62%)
Mar 03, 2017 3506 3532 3474 3477 17,724 -18.97(-0.54%)
Mar 02, 2017 3446 3507 3446 3495 21,630 +52.40(+1.52%)
Mar 01, 2017 3495 3513 3425 3443 45,988 -114.74(-3.23%)
Feb 28, 2017 3532 3590 3526 3558 23,624 +29.82(+0.85%)
Feb 27, 2017 3561 3579 3528 3528 18,654 -13.56(-0.38%)
Feb 24, 2017 3606 3613 3542 3542 30,236 -19.87(-0.56%)
Feb 23, 2017 3507 3604 3507 3561 29,809 +40.65(+1.15%)
Feb 22, 2017 3537 3553 3515 3521 19,564 -4.51(-0.13%)
Feb 21, 2017 3560 3564 3518 3525 25,151 -54.21(-1.51%)
Feb 17, 2017 3580 3580 3580 0 -45.17(-1.25%)
Feb 16, 2017 3616 3653 3594 3625 33,951 +2.71(+0.07%)
Feb 15, 2017 3692 3700 3617 3622 31,545 -63.25(-1.72%)
Feb 14, 2017 3720 3755 3685 3685 32,930 -37.94(-1.02%)
Feb 13, 2017 3754 3757 3710 3723 26,310 -65.05(-1.72%)
Feb 10, 2017 3804 3821 3772 3788 28,498 -37.04(-0.97%)
Feb 09, 2017 3855 3863 3801 3825 30,642 -43.37(-1.12%)
Feb 08, 2017 3903 3926 3853 3869 23,428 -18.07(-0.46%)
Feb 07, 2017 3908 3916 3863 3887 24,654 -43.36(-1.10%)
Feb 06, 2017 3969 3975 3928 3930 17,891 -14.46(-0.37%)
Feb 03, 2017 3963 3978 3932 3944 22,287 -33.43(-0.84%)
Feb 02, 2017 3988 4022 3943 3978 26,056 +12.65(+0.32%)
Feb 01, 2017 3968 4022 3944 3965 27,421 -83.12(-2.05%)
Jan 31, 2017 4066 4120 4048 4048 31,232 +24.40(+0.61%)
Jan 30, 2017 3976 4091 3973 4024 28,076 +91.25(+2.32%)
Jan 27, 2017 3934 3973 3923 3933 19,429 -22.59(-0.57%)
Jan 26, 2017 3954 3977 3932 3955 27,584 -11.74(-0.30%)
Jan 25, 2017 4019 4026 3966 3967 32,654 -124.68(-3.05%)
Jan 24, 2017 4151 4172 4073 4092 27,047 -86.73(-2.08%)
Jan 23, 2017 4197 4255 4159 4178 30,201 -5.42(-0.13%)
Jan 20, 2017 4161 4219 4126 4184 42,417 -28.01(-0.67%)
Jan 19, 2017 4193 4240 4146 4212 30,991 +3.61(+0.09%)
Jan 18, 2017 4216 4247 4196 4208 27,519 -24.39(-0.58%)
Jan 17, 2017 4232 4269 4208 4233 38,868 +39.75(+0.95%)
Jan 13, 2017 4193 4193 4193 0 -45.17(-1.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.