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 (%)
Apr 30, 2018 95.86 99.37 94.07 98.53 2,600,204 +2.06(+2.14%)
Apr 27, 2018 92.56 98.20 92.45 96.47 3,396,094 -0.28(-0.29%)
Apr 26, 2018 99.20 100.26 95.63 96.75 3,274,457 -6.25(-6.07%)
Apr 25, 2018 103.05 107.41 101.83 103.00 4,372,749 -0.39(-0.38%)
Apr 24, 2018 95.97 105.42 95.47 103.39 4,565,934 +6.08(+6.25%)
Apr 23, 2018 95.24 98.86 94.07 97.31 2,409,919 +0.95(+0.98%)
Apr 20, 2018 92.87 97.47 92.68 96.36 3,003,871 +4.35(+4.73%)
Apr 19, 2018 91.00 93.09 90.44 92.01 2,761,664 +2.23(+2.49%)
Apr 18, 2018 90.11 91.50 88.78 89.77 2,059,747 -0.50(-0.56%)
Apr 17, 2018 93.57 94.07 89.55 90.28 2,727,664 -6.14(-6.37%)
Apr 16, 2018 96.69 98.42 95.30 96.41 2,268,597 -2.12(-2.15%)
Apr 13, 2018 95.69 99.87 95.24 98.53 3,418,665 +1.28(+1.32%)
Apr 12, 2018 98.81 99.04 96.08 97.25 2,815,187 -3.35(-3.33%)
Apr 11, 2018 100.74 100.99 97.53 100.60 2,908,550 +1.34(+1.35%)
Apr 10, 2018 101.05 103.28 97.95 99.26 4,187,232 -6.81(-6.42%)
Apr 09, 2018 105.28 106.46 99.45 106.07 3,741,630 -2.12(-1.96%)
Apr 06, 2018 103.83 109.60 100.99 108.19 4,676,556 +7.48(+7.42%)
Apr 05, 2018 99.32 102.87 98.81 100.71 2,984,689 -1.56(-1.53%)
Apr 04, 2018 113.65 113.99 101.32 102.27 4,662,664 -5.08(-4.73%)
Apr 03, 2018 108.13 113.38 105.93 107.35 4,671,579 -3.46(-3.12%)
Apr 02, 2018 104.34 114.16 103.00 110.81 5,311,438 +8.54(+8.35%)
Mar 29, 2018 102.27 102.27 102.27 0 -5.75(-5.32%)
Mar 28, 2018 106.18 110.51 103.11 108.02 6,289,681 +3.52(+3.36%)
Mar 27, 2018 93.18 106.90 93.12 104.50 4,672,046 +9.26(+9.72%)
Mar 26, 2018 100.82 105.95 94.85 95.24 4,722,561 -11.94(-11.14%)
Mar 23, 2018 99.54 107.35 98.37 107.18 4,623,208 +7.87(+7.92%)
Mar 22, 2018 96.08 99.59 94.35 99.32 4,895,903 +6.81(+7.36%)
Mar 21, 2018 92.01 93.62 89.44 92.51 2,586,663 +20.53(+28.53%)
Mar 20, 2018 72.50 73.25 71.41 71.98 2,924,028 -0.53(-0.73%)
Mar 19, 2018 70.13 74.36 70.13 72.50 5,353,800 +4.30(+6.31%)
Mar 16, 2018 67.37 68.33 66.84 68.20 2,103,405 +0.48(+0.71%)
Mar 15, 2018 67.24 68.38 66.45 67.72 2,725,142 +0.26(+0.39%)
Mar 14, 2018 66.31 68.07 66.18 67.46 3,819,630 +0.13(+0.20%)
Mar 13, 2018 63.99 67.88 63.46 67.32 4,770,885 +2.37(+3.65%)
Mar 12, 2018 65.22 65.66 64.25 64.95 2,740,962 -0.97(-1.46%)
Mar 09, 2018 68.38 68.68 65.88 65.92 2,702,898 -3.95(-5.65%)
Mar 08, 2018 70.18 70.94 69.65 69.87 2,444,623 -1.10(-1.55%)
Mar 07, 2018 73.47 70.75 70.97 3,467,863 -0.53(-0.74%)
Mar 06, 2018 71.41 72.85 70.71 71.49 3,294,820 -0.97(-1.33%)
Mar 05, 2018 75.88 76.73 71.76 72.46 3,339,147 -2.37(-3.17%)
Mar 02, 2018 79.57 80.45 74.43 74.83 4,951,519 -2.02(-2.63%)
Mar 01, 2018 73.16 78.87 72.19 76.85 6,667,607 +3.51(+4.79%)
Feb 28, 2018 70.70 73.38 69.96 73.34 3,711,403 +1.36(+1.89%)
Feb 27, 2018 69.32 71.98 68.95 71.98 4,106,060 +2.55(+3.67%)
Feb 26, 2018 71.36 69.39 69.43 2,682,943 -2.81(-3.89%)
Feb 23, 2018 75.11 76.01 72.24 72.24 3,327,072 -4.52(-5.89%)
Feb 22, 2018 77.46 76.76 3,858,693 -0.13(-0.17%)
Feb 21, 2018 75.18 76.91 72.90 76.89 3,454,689 +0.61(+0.81%)
Feb 20, 2018 77.54 74.26 76.28 3,239,235 -0.18(-0.23%)
Feb 16, 2018 76.45 76.45 76.45 0 +0.66(+0.87%)
Feb 15, 2018 77.90 79.48 75.71 75.79 3,484,595 -4.04(-5.06%)
Feb 14, 2018 86.20 86.33 79.61 79.83 3,832,010 -4.98(-5.87%)
Feb 13, 2018 87.56 87.91 84.22 84.81 2,349,243 -1.12(-1.30%)
Feb 12, 2018 88.21 90.28 84.24 85.93 5,619,475 -5.05(-5.55%)
Feb 09, 2018 91.72 102.08 88.78 90.98 8,051,175 -4.56(-4.78%)
Feb 08, 2018 95.76 84.09 95.54 6,141,048 +10.66(+12.56%)
Feb 07, 2018 82.60 85.01 80.01 84.88 3,458,414 +3.07(+3.76%)
Feb 06, 2018 92.65 93.88 81.50 81.81 6,638,529 -3.69(-4.31%)
Feb 05, 2018 81.67 88.87 77.90 85.49 6,566,939 +6.06(+7.62%)
Feb 02, 2018 75.88 79.61 75.40 79.44 3,794,828 +4.43(+5.91%)
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.