Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.760 -0.640 (-7.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Feb 28, 2019 437.22 439.88 431.53 436.46 414,455 +3.04(+0.70%)
Feb 27, 2019 437.98 446.71 431.53 433.43 571,290 +1.52(+0.35%)
Feb 26, 2019 437.22 438.74 427.74 431.91 513,286 -1.14(-0.26%)
Feb 25, 2019 427.74 434.19 424.70 433.05 575,993 -4.93(-1.13%)
Feb 22, 2019 444.81 445.57 436.84 437.98 581,833 -9.87(-2.20%)
Feb 21, 2019 446.71 455.06 442.92 447.85 721,338 +5.31(+1.20%)
Feb 20, 2019 441.78 450.13 436.46 442.54 560,018 +0.00(+0.00%)
Feb 19, 2019 448.99 449.37 438.36 442.54 337,218 -2.66(-0.60%)
Feb 15, 2019 440.26 451.27 440.26 445.19 573,810 -4.93(-1.10%)
Feb 14, 2019 457.34 461.51 445.57 450.13 791,829 -2.28(-0.50%)
Feb 13, 2019 446.71 453.16 442.54 452.40 585,909 -0.38(-0.08%)
Feb 12, 2019 463.41 465.69 450.51 452.79 737,832 -20.49(-4.33%)
Feb 11, 2019 467.21 477.07 463.41 473.28 457,461 +1.52(+0.32%)
Feb 08, 2019 487.70 488.84 471.76 471.76 868,987 -2.66(-0.56%)
Feb 07, 2019 468.73 485.05 464.93 474.42 1,173,804 +18.60(+4.08%)
Feb 06, 2019 452.03 462.27 449.37 455.82 618,372 +3.42(+0.76%)
Feb 05, 2019 462.65 463.03 450.51 452.40 632,983 -12.53(-2.69%)
Feb 04, 2019 481.25 483.15 464.55 464.93 500,857 -17.46(-3.62%)
Feb 01, 2019 482.77 485.80 472.14 482.39 714,169 +6.83(+1.44%)
Jan 31, 2019 489.60 491.12 468.73 475.56 955,246 -22.39(-4.50%)
Jan 30, 2019 520.34 526.03 492.26 497.95 939,353 -40.99(-7.61%)
Jan 29, 2019 523.38 544.63 522.62 538.94 615,221 +15.18(+2.90%)
Jan 28, 2019 524.90 536.28 523.76 523.76 856,230 +18.98(+3.76%)
Jan 25, 2019 511.23 516.93 500.61 504.78 763,893 -18.98(-3.62%)
Jan 24, 2019 529.45 535.14 521.86 523.76 627,016 -9.87(-1.85%)
Jan 23, 2019 527.17 552.22 520.34 533.63 937,220 -1.14(-0.21%)
Jan 22, 2019 516.55 546.91 515.79 534.76 977,420 +29.22(+5.78%)
Jan 18, 2019 509.34 519.20 498.33 505.54 1,047,964 -14.80(-2.84%)
Jan 17, 2019 538.18 541.22 513.51 520.34 828,956 -11.77(-2.21%)
Jan 16, 2019 530.21 533.63 518.82 532.11 794,370 -0.76(-0.14%)
Jan 15, 2019 558.67 559.05 530.21 532.87 1,052,189 -33.02(-5.83%)
Jan 14, 2019 565.51 572.72 558.30 565.89 676,386 +15.56(+2.83%)
Jan 11, 2019 554.12 560.19 548.81 550.33 631,117 +6.07(+1.12%)
Jan 10, 2019 562.47 571.20 543.87 544.25 1,125,169 -5.69(-1.04%)
Jan 09, 2019 556.78 563.61 541.60 549.95 1,226,194 -12.52(-2.23%)
Jan 08, 2019 562.47 588.28 556.40 562.47 1,175,900 -16.32(-2.82%)
Jan 07, 2019 594.73 600.80 569.30 578.79 830,793 -18.98(-3.17%)
Jan 04, 2019 655.84 662.29 589.42 597.77 1,642,002 -90.33(-13.13%)
Jan 03, 2019 654.32 692.27 646.73 688.10 1,550,776 +61.86(+9.88%)
Jan 02, 2019 675.19 676.71 615.99 626.23 1,163,496 -9.87(-1.55%)
Dec 31, 2018 630.79 653.94 625.09 636.10 1,010,244 -14.04(-2.16%)
Dec 28, 2018 637.62 666.46 617.12 650.14 1,491,521 +1.90(+0.29%)
Dec 27, 2018 682.40 726.05 647.87 648.25 1,238,067 -9.87(-1.50%)
Dec 26, 2018 780.32 797.02 656.60 658.11 1,839,929 +238.73(+56.92%)
Dec 24, 2018 398.96 419.78 384.03 419.39 2,299,493 +28.48(+7.29%)
Dec 21, 2018 352.01 395.81 344.55 390.90 3,855,539 +35.36(+9.94%)
Dec 20, 2018 344.74 369.49 333.54 355.55 3,824,210 +13.95(+4.08%)
Dec 19, 2018 319.99 349.06 304.67 341.60 3,203,347 +23.38(+7.35%)
Dec 18, 2018 316.65 326.87 308.79 318.22 2,121,515 -6.48(-2.00%)
Dec 17, 2018 307.42 331.38 300.35 324.70 2,617,868 +21.21(+6.99%)
Dec 14, 2018 292.69 305.65 289.54 303.49 2,042,144 +20.82(+7.37%)
Dec 13, 2018 277.95 288.37 274.02 282.67 1,731,730 -0.20(-0.07%)
Dec 12, 2018 277.76 283.26 269.31 282.87 1,809,541 -7.66(-2.64%)
Dec 11, 2018 279.33 298.19 278.94 290.52 1,842,263 -2.95(-1.00%)
Dec 10, 2018 304.47 314.10 289.54 293.47 2,509,426 -9.62(-3.18%)
Dec 07, 2018 279.33 305.45 274.42 303.10 2,595,756 +27.70(+10.06%)
Dec 06, 2018 297.79 301.72 275.40 275.40 2,901,573 -5.30(-1.89%)
Dec 04, 2018 256.54 282.08 254.19 280.70 2,597,807 +28.09(+11.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.