Ultra Nasdaq Cloud Computing 2X ETF (NQ: SKYU )

22.23 -0.59 (-2.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.47 16.47 16.30 16.30 554 -0.30(-1.81%)
Aug 30, 2022 16.99 16.99 16.31 16.60 2,929 -0.20(-1.21%)
Aug 29, 2022 17.14 17.14 16.80 16.80 909 -0.52(-3.01%)
Aug 26, 2022 18.76 18.76 17.32 17.32 373 -1.56(-8.26%)
Aug 25, 2022 18.81 18.89 18.81 18.89 999 +0.82(+4.56%)
Aug 24, 2022 18.51 18.51 18.06 18.06 976 +0.27(+1.52%)
Aug 23, 2022 17.79 17.79 17.79 17.79 32 -0.12(-0.66%)
Aug 22, 2022 18.65 18.65 17.80 17.91 1,750 -0.97(-5.14%)
Aug 19, 2022 19.00 19.00 18.74 18.88 1,216 -1.25(-6.22%)
Aug 18, 2022 19.99 20.21 19.99 20.13 1,112 +0.11(+0.56%)
Aug 17, 2022 20.36 20.36 19.94 20.02 2,316 -0.99(-4.71%)
Aug 16, 2022 21.00 21.05 20.70 21.01 1,455 -0.30(-1.42%)
Aug 15, 2022 21.40 21.42 21.08 21.31 1,512 -0.02(-0.11%)
Aug 12, 2022 21.15 21.33 21.15 21.33 801 +0.88(+4.30%)
Aug 11, 2022 21.95 21.95 20.46 20.46 2,553 -0.80(-3.77%)
Aug 10, 2022 20.90 21.34 20.79 21.26 2,234 +1.84(+9.49%)
Aug 09, 2022 19.62 19.62 19.27 19.41 1,406 -1.04(-5.08%)
Aug 08, 2022 20.46 20.46 20.45 20.45 678 +0.52(+2.60%)
Aug 05, 2022 19.51 19.94 19.51 19.93 924 +0.47(+2.40%)
Aug 04, 2022 19.25 19.47 18.90 19.47 2,717 +0.05(+0.24%)
Aug 03, 2022 18.92 19.66 18.92 19.42 4,774 +1.55(+8.69%)
Aug 02, 2022 17.92 17.92 17.85 17.87 662 +0.26(+1.49%)
Aug 01, 2022 17.69 17.69 17.47 17.61 415 +0.26(+1.49%)
Jul 29, 2022 17.37 17.46 17.34 17.35 1,717 +0.26(+1.55%)
Jul 28, 2022 16.77 17.08 16.69 17.08 3,561 +0.45(+2.72%)
Jul 27, 2022 16.43 16.63 16.43 16.63 402 +1.52(+10.05%)
Jul 26, 2022 15.18 15.18 15.03 15.11 1,720 -1.26(-7.68%)
Jul 25, 2022 16.28 16.37 16.28 16.37 859 -0.40(-2.37%)
Jul 22, 2022 17.58 17.58 16.72 16.77 591 -1.34(-7.40%)
Jul 21, 2022 17.79 18.12 17.54 18.10 1,576 +0.39(+2.22%)
Jul 20, 2022 17.60 17.71 17.60 17.71 620 +1.40(+8.60%)
Jul 19, 2022 15.95 16.32 15.95 16.31 571 +0.85(+5.48%)
Jul 18, 2022 15.95 16.35 15.42 15.46 1,339 -0.04(-0.26%)
Jul 15, 2022 15.40 15.50 15.37 15.50 416 +0.60(+4.01%)
Jul 14, 2022 14.79 14.90 14.79 14.90 1,437 -0.77(-4.94%)
Jul 13, 2022 15.00 15.94 15.00 15.68 3,466 -0.20(-1.28%)
Jul 12, 2022 16.97 16.97 15.69 15.88 3,374 -1.15(-6.75%)
Jul 11, 2022 17.96 17.96 16.87 17.03 7,617 -1.12(-6.17%)
Jul 08, 2022 18.68 18.68 18.09 18.15 713 -0.16(-0.89%)
Jul 07, 2022 18.23 18.31 18.23 18.31 1,004 +1.23(+7.18%)
Jul 06, 2022 17.54 17.54 16.77 17.09 3,663 -0.21(-1.21%)
Jul 05, 2022 15.28 17.29 15.28 17.29 926 +1.29(+8.09%)
Jul 01, 2022 15.94 16.00 15.94 16.00 483 +0.51(+3.32%)
Jun 30, 2022 15.72 15.88 15.42 15.49 1,853 -0.87(-5.34%)
Jun 29, 2022 16.45 16.45 16.34 16.36 306 -0.20(-1.18%)
Jun 28, 2022 17.35 17.35 16.56 16.56 873 -1.41(-7.84%)
Jun 27, 2022 18.77 18.77 17.79 17.96 3,365 -0.62(-3.33%)
Jun 24, 2022 17.90 18.58 17.90 18.58 12,580 +1.61(+9.51%)
Jun 23, 2022 16.25 17.04 15.88 16.97 10,113 +1.46(+9.40%)
Jun 22, 2022 15.70 15.70 15.51 15.51 133 +0.12(+0.78%)
Jun 21, 2022 15.75 15.75 15.39 15.39 553 +0.72(+4.91%)
Jun 17, 2022 13.97 14.67 13.97 14.67 222 +0.81(+5.81%)
Jun 16, 2022 13.87 13.87 13.87 13.87 345 -1.56(-10.12%)
Jun 15, 2022 15.43 15.43 15.43 15.43 111 +0.91(+6.25%)
Jun 14, 2022 14.25 14.53 14.25 14.52 370 +0.08(+0.57%)
Jun 13, 2022 14.91 14.91 14.37 14.44 1,483 -2.25(-13.48%)
Jun 10, 2022 16.55 16.89 16.53 16.69 3,249 -1.45(-8.00%)
Jun 09, 2022 18.28 18.29 18.14 18.14 957 -1.38(-7.06%)
Jun 08, 2022 19.81 19.82 19.52 19.52 1,731 -0.10(-0.53%)
Jun 07, 2022 19.59 19.62 19.58 19.62 752 +0.70(+3.72%)
Jun 06, 2022 19.04 19.24 18.90 18.92 4,533 +0.12(+0.62%)
Jun 03, 2022 19.55 19.55 18.76 18.80 1,234 -1.15(-5.74%)
Jun 02, 2022 19.99 19.99 19.85 19.95 354 +1.74(+9.55%)
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.