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, 2019 449.96 459.27 447.38 449.96 385,969 +10.34(+2.35%)
Apr 29, 2019 441.69 444.27 437.55 439.62 264,011 -2.59(-0.58%)
Apr 26, 2019 445.31 456.46 441.69 442.20 361,998 -1.55(-0.35%)
Apr 25, 2019 438.07 450.48 437.55 443.76 469,049 -4.14(-0.92%)
Apr 24, 2019 442.72 448.93 441.17 447.89 318,420 +4.14(+0.93%)
Apr 23, 2019 457.72 459.79 442.20 443.76 419,665 -17.59(-3.81%)
Apr 22, 2019 471.17 472.20 460.82 461.34 213,911 -4.14(-0.89%)
Apr 18, 2019 464.96 473.75 464.44 465.48 267,025 -1.03(-0.22%)
Apr 17, 2019 462.89 470.65 460.82 466.51 342,960 -4.65(-0.99%)
Apr 16, 2019 471.17 475.82 468.06 471.17 296,999 -5.17(-1.09%)
Apr 15, 2019 476.86 485.65 474.27 476.34 295,256 +0.52(+0.11%)
Apr 12, 2019 475.82 482.16 475.31 475.82 327,157 -6.72(-1.39%)
Apr 11, 2019 477.37 485.13 476.34 482.55 279,495 +4.14(+0.86%)
Apr 10, 2019 484.62 486.17 478.41 478.41 337,631 -7.76(-1.60%)
Apr 09, 2019 486.17 489.79 481.51 486.17 436,963 +5.17(+1.08%)
Apr 08, 2019 487.72 493.41 479.96 480.99 400,997 -3.62(-0.75%)
Apr 05, 2019 487.72 489.79 484.10 484.62 299,423 -7.76(-1.58%)
Apr 04, 2019 491.86 501.17 486.17 492.37 435,167 +1.03(+0.21%)
Apr 03, 2019 491.34 496.51 482.03 491.34 605,998 -8.27(-1.66%)
Apr 02, 2019 504.27 507.89 498.58 499.61 423,262 -6.21(-1.23%)
Apr 01, 2019 510.47 516.68 503.75 505.82 671,864 -20.17(-3.83%)
Mar 29, 2019 527.02 535.82 524.96 525.99 624,838 -11.90(-2.21%)
Mar 28, 2019 538.40 548.23 532.20 537.89 636,246 -3.62(-0.67%)
Mar 27, 2019 529.09 553.40 525.47 541.51 1,016,444 +10.34(+1.95%)
Mar 26, 2019 526.51 539.44 516.68 531.16 765,312 -7.24(-1.34%)
Mar 25, 2019 542.54 550.30 533.23 538.40 1,250,217 +2.59(+0.48%)
Mar 22, 2019 508.92 537.37 505.20 535.82 1,130,406 +33.62(+6.69%)
Mar 21, 2019 532.20 532.20 500.13 502.20 859,405 -24.31(-4.62%)
Mar 20, 2019 533.23 540.47 517.20 526.51 824,319 +141.71(+36.83%)
Mar 19, 2019 384.05 389.63 378.10 384.80 798,821 -3.35(-0.86%)
Mar 18, 2019 391.49 394.10 384.80 388.14 502,507 -4.09(-1.04%)
Mar 15, 2019 397.08 398.45 387.40 392.24 828,945 -9.30(-2.32%)
Mar 14, 2019 399.31 402.66 397.82 401.54 520,181 +1.12(+0.28%)
Mar 13, 2019 402.66 404.52 393.36 400.43 813,338 -8.19(-2.00%)
Mar 12, 2019 412.33 415.68 405.63 408.61 775,429 -7.07(-1.70%)
Mar 11, 2019 438.01 438.38 414.94 415.68 1,216,473 -27.17(-6.13%)
Mar 08, 2019 456.25 457.74 442.51 442.85 1,142,575 +1.49(+0.34%)
Mar 07, 2019 428.71 445.83 427.96 441.36 1,131,993 +16.75(+3.94%)
Mar 06, 2019 417.17 427.22 416.80 424.62 880,557 +6.70(+1.60%)
Mar 05, 2019 418.29 424.62 414.19 417.92 712,546 -0.74(-0.18%)
Mar 04, 2019 411.96 432.80 408.99 418.66 1,091,643 +0.00(+0.00%)
Mar 01, 2019 418.66 427.96 417.17 418.66 621,095 -9.30(-2.17%)
Feb 28, 2019 428.71 431.31 423.13 427.96 422,687 +2.98(+0.70%)
Feb 27, 2019 429.45 438.01 423.13 424.99 582,638 +1.49(+0.35%)
Feb 26, 2019 428.71 430.20 419.40 423.50 523,482 -1.12(-0.26%)
Feb 25, 2019 419.40 425.73 416.43 424.62 587,435 -4.84(-1.13%)
Feb 22, 2019 436.15 436.89 428.34 429.45 593,391 -9.68(-2.20%)
Feb 21, 2019 438.01 446.20 434.29 439.13 735,667 +5.21(+1.20%)
Feb 20, 2019 433.17 441.36 427.96 433.92 571,143 +0.00(+0.00%)
Feb 19, 2019 440.25 440.62 429.82 433.92 343,917 -2.61(-0.60%)
Feb 15, 2019 431.69 442.48 431.69 436.52 585,208 -4.84(-1.10%)
Feb 14, 2019 448.43 452.52 436.89 441.36 807,558 -2.23(-0.50%)
Feb 13, 2019 438.01 444.34 433.92 443.59 597,548 -0.37(-0.08%)
Feb 12, 2019 454.39 456.62 441.73 443.97 752,488 -20.10(-4.33%)
Feb 11, 2019 458.11 467.78 454.39 464.06 466,548 +1.49(+0.32%)
Feb 08, 2019 478.20 479.32 462.57 462.57 886,249 -2.61(-0.56%)
Feb 07, 2019 459.60 475.60 455.88 465.18 1,197,121 +18.24(+4.08%)
Feb 06, 2019 443.22 453.27 440.62 446.94 630,655 +3.35(+0.75%)
Feb 05, 2019 453.64 454.01 441.73 443.59 645,557 -12.28(-2.69%)
Feb 04, 2019 471.88 473.74 455.50 455.88 510,806 -17.12(-3.62%)
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.