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 )

31.63 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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, 2024 8.629 8.717 8.325 8.423 247,698,480 -0.82(-8.91%)
Jul 30, 2024 8.766 9.442 8.727 9.246 206,332,464 +0.37(+4.20%)
Jul 29, 2024 8.766 9.011 8.638 8.874 154,539,872 -0.05(-0.55%)
Jul 26, 2024 8.942 9.119 8.746 8.923 179,995,280 -0.26(-2.88%)
Jul 25, 2024 8.874 9.344 8.629 9.188 253,310,128 +0.30(+3.42%)
Jul 24, 2024 8.374 8.937 8.354 8.884 207,001,520 +0.86(+10.76%)
Jul 23, 2024 7.981 8.050 7.834 8.021 130,393,872 +0.09(+1.11%)
Jul 22, 2024 8.001 8.178 7.883 7.932 186,618,672 -0.36(-4.37%)
Jul 19, 2024 8.109 8.374 7.972 8.295 192,016,528 +0.23(+2.79%)
Jul 18, 2024 7.785 8.236 7.766 8.070 213,059,552 +0.12(+1.48%)
Jul 17, 2024 7.677 7.962 7.648 7.952 178,749,344 +0.64(+8.71%)
Jul 16, 2024 7.256 7.452 7.217 7.315 132,399,952 +0.00(+0.00%)
Jul 15, 2024 7.305 7.413 7.099 7.315 157,982,256 -0.05(-0.67%)
Jul 12, 2024 7.481 7.501 7.148 7.364 152,339,408 -0.12(-1.57%)
Jul 11, 2024 7.021 7.550 7.011 7.481 186,304,352 +0.45(+6.42%)
Jul 10, 2024 7.177 7.226 7.001 7.030 110,089,216 -0.22(-2.98%)
Jul 09, 2024 7.207 7.325 7.148 7.246 98,811,768 -0.01(-0.14%)
Jul 08, 2024 7.295 7.344 7.236 7.256 80,981,968 -0.05(-0.67%)
Jul 05, 2024 7.511 7.530 7.295 7.305 120,456,408 -0.24(-3.12%)
Jul 03, 2024 7.766 7.766 7.530 7.540 79,352,400 -0.19(-2.41%)
Jul 02, 2024 8.050 8.050 7.717 7.727 116,550,104 -0.24(-2.96%)
Jul 01, 2024 8.070 8.256 7.932 7.962 142,513,824 -0.16(-1.93%)
Jun 28, 2024 7.942 8.138 7.707 8.119 158,829,168 +0.15(+1.85%)
Jun 27, 2024 8.040 8.089 7.893 7.972 114,603,864 -0.05(-0.61%)
Jun 26, 2024 8.119 8.138 8.001 8.021 109,199,232 -0.05(-0.61%)
Jun 25, 2024 8.252 8.300 8.050 8.070 120,904,208 -0.29(-3.45%)
Jun 24, 2024 8.147 8.358 8.050 8.358 140,060,704 +0.28(+3.45%)
Jun 21, 2024 8.022 8.147 7.954 8.079 131,810,112 +0.08(+0.96%)
Jun 20, 2024 7.752 8.089 7.733 8.002 173,354,960 +0.19(+2.46%)
Jun 18, 2024 7.820 7.897 7.781 7.810 87,163,048 -0.01(-0.12%)
Jun 17, 2024 8.099 8.166 7.714 7.820 146,466,080 -0.29(-3.56%)
Jun 14, 2024 8.243 8.272 8.099 8.108 116,934,112 -0.11(-1.29%)
Jun 13, 2024 8.166 8.339 8.127 8.214 122,161,152 -0.13(-1.61%)
Jun 12, 2024 8.469 8.512 8.214 8.349 190,818,912 -0.34(-3.88%)
Jun 11, 2024 8.945 9.032 8.676 8.685 103,422,408 -0.18(-2.06%)
Jun 10, 2024 9.041 9.060 8.839 8.868 97,541,120 -0.10(-1.07%)
Jun 07, 2024 8.964 9.032 8.810 8.964 125,124,952 +0.03(+0.32%)
Jun 06, 2024 8.887 9.003 8.858 8.935 101,135,208 +0.03(+0.32%)
Jun 05, 2024 9.262 9.335 8.906 8.906 157,880,976 -0.58(-6.09%)
Jun 04, 2024 9.580 9.695 9.407 9.484 130,181,912 -0.07(-0.70%)
Jun 03, 2024 9.464 9.897 9.407 9.551 139,166,448 -0.09(-0.90%)
May 31, 2024 9.637 10.21 9.589 9.637 168,310,528 +0.00(+0.00%)
May 30, 2024 9.387 9.724 9.387 9.637 117,969,344 +0.32(+3.41%)
May 29, 2024 9.392 9.397 9.224 9.320 107,742,664 +0.19(+2.11%)
May 28, 2024 9.166 9.320 9.128 9.128 100,290,232 -0.11(-1.15%)
May 24, 2024 9.407 9.455 9.157 9.234 116,675,568 -0.27(-2.83%)
May 23, 2024 9.080 9.609 9.070 9.503 163,873,296 +0.14(+1.54%)
May 22, 2024 9.330 9.512 9.282 9.359 90,761,640 +0.02(+0.21%)
May 21, 2024 9.512 9.532 9.330 9.339 61,672,448 -0.05(-0.51%)
May 20, 2024 9.580 9.589 9.349 9.387 98,991,448 -0.20(-2.11%)
May 17, 2024 9.570 9.734 9.522 9.589 91,512,712 +0.03(+0.30%)
May 16, 2024 9.522 9.580 9.397 9.561 106,561,984 +0.07(+0.71%)
May 15, 2024 9.791 9.897 9.474 9.493 160,864,960 -0.45(-4.55%)
May 14, 2024 10.18 10.20 9.916 9.945 131,964,192 -0.20(-1.99%)
May 13, 2024 10.08 10.24 10.07 10.15 71,470,680 -0.06(-0.57%)
May 10, 2024 10.18 10.32 10.05 10.21 103,828,424 -0.07(-0.66%)
May 09, 2024 10.32 10.46 10.23 10.27 100,796,920 -0.06(-0.56%)
May 08, 2024 10.49 10.50 10.22 10.33 104,382,272 +0.02(+0.19%)
May 07, 2024 10.28 10.36 10.19 10.31 106,686,792 +0.02(+0.19%)
May 06, 2024 10.52 10.58 10.29 10.29 98,105,064 -0.37(-3.43%)
May 03, 2024 10.72 10.86 10.57 10.66 160,741,280 -0.67(-5.94%)
May 02, 2024 11.46 11.85 11.24 11.33 146,464,880 -0.42(-3.60%)
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.