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 )

9.760 -0.210 (-2.11%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 (%)
Jan 31, 2020 449.57 481.93 449.57 477.48 1,560,182 +22.28(+4.89%)
Jan 30, 2020 469.03 473.49 454.73 455.20 1,274,189 -5.16(-1.12%)
Jan 29, 2020 454.49 466.22 453.09 460.36 812,229 -1.88(-0.41%)
Jan 28, 2020 474.66 478.18 458.95 462.23 888,375 -22.28(-4.60%)
Jan 27, 2020 486.62 490.61 477.24 484.51 1,238,141 +28.14(+6.17%)
Jan 24, 2020 439.01 462.47 437.20 456.37 1,049,251 +11.49(+2.58%)
Jan 23, 2020 450.04 456.13 444.41 444.88 753,603 -4.22(-0.94%)
Jan 22, 2020 445.82 450.74 441.13 449.10 575,722 -3.52(-0.78%)
Jan 21, 2020 455.90 456.13 449.10 452.62 521,560 +0.94(+0.21%)
Jan 17, 2020 452.85 459.65 450.74 451.68 596,051 -7.04(-1.53%)
Jan 16, 2020 465.28 468.10 458.48 458.71 668,477 -13.37(-2.83%)
Jan 15, 2020 471.85 476.54 465.28 472.08 816,294 -0.24(-0.05%)
Jan 14, 2020 468.10 474.66 465.28 472.32 990,925 +5.63(+1.21%)
Jan 13, 2020 477.94 480.06 466.69 466.69 669,112 -16.89(-3.49%)
Jan 10, 2020 474.43 485.92 473.96 483.57 825,476 +3.99(+0.83%)
Jan 09, 2020 480.52 488.50 477.01 479.59 738,693 -12.43(-2.53%)
Jan 08, 2020 503.74 506.09 485.21 492.02 779,059 -16.65(-3.27%)
Jan 07, 2020 502.57 508.20 499.05 508.67 477,221 +5.63(+1.12%)
Jan 06, 2020 525.08 526.96 503.04 503.04 668,845 -9.85(-1.92%)
Jan 03, 2020 518.99 519.22 503.98 512.89 778,166 +13.37(+2.68%)
Jan 02, 2020 512.18 515.23 499.52 499.52 687,896 -25.56(-4.87%)
Dec 31, 2019 533.06 535.47 524.14 525.08 494,749 -3.05(-0.58%)
Dec 30, 2019 518.75 535.64 517.81 528.13 674,746 +10.08(+1.95%)
Dec 27, 2019 511.01 521.80 510.57 518.05 473,876 +1.88(+0.36%)
Dec 26, 2019 527.66 527.90 516.17 516.17 301,337 -14.07(-2.65%)
Dec 24, 2019 529.54 533.76 528.84 530.24 149,967 -0.52(-0.10%)
Dec 23, 2019 529.36 532.16 528.19 530.76 252,203 -4.43(-0.83%)
Dec 20, 2019 533.56 538.18 532.16 535.19 401,760 -5.84(-1.08%)
Dec 19, 2019 551.07 551.07 540.79 541.03 359,929 -11.20(-2.03%)
Dec 18, 2019 551.53 553.16 546.86 552.23 330,362 -1.17(-0.21%)
Dec 17, 2019 551.76 555.50 550.13 553.40 350,138 -0.93(-0.17%)
Dec 16, 2019 559.93 560.17 551.53 554.33 429,412 -16.34(-2.86%)
Dec 13, 2019 577.44 580.94 564.37 570.67 799,051 -5.37(-0.93%)
Dec 12, 2019 591.21 593.78 569.50 576.04 976,014 -13.07(-2.22%)
Dec 11, 2019 595.18 597.51 587.48 589.11 338,180 -9.34(-1.56%)
Dec 10, 2019 596.35 602.88 590.28 598.45 450,648 +1.40(+0.23%)
Dec 09, 2019 592.38 597.75 583.97 597.04 356,485 +7.24(+1.23%)
Dec 06, 2019 595.88 596.58 587.71 589.81 493,044 -18.91(-3.11%)
Dec 05, 2019 605.68 617.58 605.68 608.72 419,122 -3.03(-0.50%)
Dec 04, 2019 611.28 614.55 607.32 611.75 492,227 -9.34(-1.50%)
Dec 03, 2019 631.12 640.92 620.38 621.09 876,397 +13.07(+2.15%)
Dec 02, 2019 588.41 616.65 587.94 608.01 770,726 +19.14(+3.25%)
Nov 29, 2019 584.67 589.58 582.34 588.88 262,880 +7.94(+1.37%)
Nov 27, 2019 588.88 590.51 580.47 580.94 406,057 -11.90(-2.01%)
Nov 26, 2019 595.41 597.75 590.51 592.84 346,202 -3.03(-0.51%)
Nov 25, 2019 610.12 610.12 595.64 595.88 414,345 -21.94(-3.55%)
Nov 22, 2019 614.08 628.02 613.38 617.82 441,331 -1.63(-0.26%)
Nov 21, 2019 616.88 624.82 615.48 619.45 552,252 +4.43(+0.72%)
Nov 20, 2019 608.48 628.32 603.11 615.02 710,996 +10.97(+1.82%)
Nov 19, 2019 599.85 610.82 599.61 604.05 477,641 -3.03(-0.50%)
Nov 18, 2019 610.35 618.05 603.35 607.08 527,752 -2.57(-0.42%)
Nov 15, 2019 610.58 616.18 608.48 609.65 412,501 -11.44(-1.84%)
Nov 14, 2019 626.69 632.52 619.92 621.09 403,524 +0.23(+0.04%)
Nov 13, 2019 626.45 627.85 617.82 620.85 463,470 +0.93(+0.15%)
Nov 12, 2019 623.65 626.69 613.62 619.92 440,907 -5.37(-0.86%)
Nov 11, 2019 631.82 634.62 624.35 625.29 260,136 +2.80(+0.45%)
Nov 08, 2019 633.92 638.59 622.49 622.49 401,571 -7.70(-1.22%)
Nov 07, 2019 626.45 635.56 617.58 630.19 509,750 -6.07(-0.95%)
Nov 06, 2019 634.16 645.59 633.92 636.26 470,840 +3.73(+0.59%)
Nov 05, 2019 630.19 638.12 628.32 632.52 454,677 -0.47(-0.07%)
Nov 04, 2019 631.59 636.26 628.55 632.99 495,880 -11.67(-1.81%)
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.