Sg Etn Daily Short-3x Nazdaq 100 (NDQ3S)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 2.656 | -0.13 | -4.70 | 2.656 | 2.656 | 2.656 | 1000 |
| 1742576100 | 2.787 | 0 | 0.00 | 2.787 | 2.787 | 2.787 | 0 |
| 1742489700 | 2.787 | -0.06 | -2.14 | 2.817 | 2.8849999 | 2.767 | 132964 |
| 1742403300 | 2.848 | -0.08 | -2.73 | 2.842 | 2.848 | 2.842 | 24000 |
| 1742316900 | 2.928 | 0.1 | 3.54 | 2.831 | 2.928 | 2.831 | 24600 |
| 1742230500 | 2.828 | -0.11 | -3.58 | 2.8809999 | 2.8809999 | 2.822 | 24550 |
| 1741971300 | 2.933 | -0.09 | -2.91 | 2.95 | 2.95 | 2.908 | 73400 |
| 1741884900 | 3.021 | 0.1 | 3.28 | 2.972 | 3.021 | 2.972 | 25000 |
| 1741798500 | 2.925 | -0.03 | -0.98 | 2.884 | 2.925 | 2.878 | 26100 |
| 1741712100 | 2.954 | 0.03 | 0.96 | 2.9009999 | 3.004 | 2.9009999 | 102600 |
| 1741625700 | 2.926 | 0.12 | 4.35 | 2.754 | 2.926 | 2.754 | 98685 |
| 1741366500 | 2.804 | 0.22 | 8.64 | 2.705 | 2.804 | 2.692 | 134780 |
| 1741280100 | 2.581 | -0.09 | -3.37 | 2.589 | 2.6589999 | 2.581 | 100623 |
| 1741193700 | 2.671 | -0.1 | -3.64 | 2.65 | 2.671 | 2.573 | 111410 |
| 1741107300 | 2.7719999 | 0.25 | 9.78 | 2.679 | 2.786 | 2.6389999 | 142827 |
| 1741020900 | 2.525 | -0.14 | -5.36 | 2.467 | 2.525 | 2.455 | 54800 |
| 1740761700 | 2.668 | 0.16 | 6.29 | 2.644 | 2.702 | 2.644 | 78473 |
| 1740675300 | 2.5099999 | 0.1 | 4.24 | 2.403 | 2.5099999 | 2.383 | 58547 |
| 1740588900 | 2.408 | -0.06 | -2.39 | 2.408 | 2.408 | 2.408 | 1000 |
| 1740502500 | 2.467 | 0.13 | 5.56 | 2.359 | 2.467 | 2.359 | 28000 |
| 1740416100 | 2.337 | 0.18 | 8.40 | 2.27 | 2.337 | 2.27 | 29667 |
| 1740156900 | 2.156 | -0.04 | -1.64 | 2.1269999 | 2.156 | 2.1269999 | 30800 |
| 1740070500 | 2.192 | 0.05 | 2.33 | 2.144 | 2.192 | 2.144 | 37400 |
| 1739984100 | 2.142 | -0.01 | -0.51 | 2.142 | 2.153 | 2.142 | 29903 |
| 1739897700 | 2.153 | 0.04 | 1.65 | 2.124 | 2.153 | 2.124 | 29210 |
| 1739811300 | 2.118 | -0.04 | -1.72 | 2.108 | 2.118 | 2.108 | 775 |
| 1739552100 | 2.1549999 | -0.07 | -3.28 | 2.1549999 | 2.1549999 | 2.1549999 | 10 |
| 1739465700 | 2.228 | -0.08 | -3.51 | 2.228 | 2.228 | 2.228 | 2161 |
| 1739379300 | 2.309 | 0 | 0.04 | 2.296 | 2.309 | 2.296 | 13200 |
| 1739292900 | 2.308 | 0.01 | 0.61 | 2.32 | 2.32 | 2.308 | 26400 |
| 1739206500 | 2.294 | 0 | 0.00 | 2.294 | 2.294 | 2.294 | 0 |
| 1738947300 | 2.294 | -0.06 | -2.38 | 2.294 | 2.294 | 2.294 | 500 |
| 1738860900 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1738774500 | 2.35 | -0.19 | -7.37 | 2.362 | 2.362 | 2.35 | 26400 |
| 1738688100 | 2.537 | 0 | 0.00 | 2.537 | 2.537 | 2.537 | 0 |
| 1738601700 | 2.537 | 0.26 | 11.37 | 2.5179999 | 2.537 | 2.487 | 81340 |
| 1738342500 | 2.278 | -0.06 | -2.48 | 2.3 | 2.3 | 2.278 | 1510 |
| 1738256100 | 2.336 | -0.04 | -1.68 | 2.325 | 2.353 | 2.325 | 50510 |
| 1738169700 | 2.376 | -0.12 | -4.69 | 2.367 | 2.387 | 2.367 | 48840 |
| 1738083300 | 2.493 | -0.01 | -0.28 | 2.445 | 2.493 | 2.425 | 48350 |
| 1737996900 | 2.5 | 0.22 | 9.55 | 2.455 | 2.5 | 2.455 | 28500 |
| 1737737700 | 2.282 | 0 | 0.00 | 2.282 | 2.282 | 2.282 | 0 |
| 1737651300 | 2.282 | 0.03 | 1.51 | 2.282 | 2.282 | 2.282 | 916 |
| 1737564900 | 2.248 | -0.14 | -5.82 | 2.299 | 2.299 | 2.248 | 4515 |
| 1737478500 | 2.387 | -0.01 | -0.33 | 2.359 | 2.398 | 2.359 | 47200 |
| 1737392100 | 2.395 | -0.02 | -0.75 | 2.395 | 2.395 | 2.395 | 10 |
| 1737132900 | 2.4129999 | -0.08 | -3.13 | 2.422 | 2.43 | 2.4129999 | 39600 |
| 1737046500 | 2.491 | -0.17 | -6.46 | 2.442 | 2.491 | 2.442 | 40820 |
| 1736960100 | 2.6629999 | 0 | 0.00 | 2.6629999 | 2.6629999 | 2.6629999 | 0 |
| 1736873700 | 2.6629999 | -0.09 | -3.16 | 2.637 | 2.6629999 | 2.616 | 32800 |
| 1736787300 | 2.75 | 0.09 | 3.27 | 2.75 | 2.75 | 2.75 | 727 |
| 1736528100 | 2.6629999 | 0.14 | 5.72 | 2.528 | 2.6629999 | 2.528 | 29195 |
| 1736441700 | 2.519 | 0 | 0.00 | 2.519 | 2.519 | 2.519 | 0 |
| 1736355300 | 2.519 | 0.07 | 2.82 | 2.481 | 2.519 | 2.481 | 20000 |
| 1736268900 | 2.45 | 0.13 | 5.47 | 2.379 | 2.45 | 2.36 | 24810 |
| 1736182500 | 2.323 | -0.21 | -8.18 | 2.359 | 2.359 | 2.323 | 7000 |
| 1735923300 | 2.5299999 | 0 | 0.12 | 2.5299999 | 2.5299999 | 2.5299999 | 779 |
| 1735836900 | 2.527 | 0.02 | 0.68 | 2.527 | 2.527 | 2.527 | 803 |
| 1735577700 | 2.5099999 | 0.19 | 8.24 | 2.411 | 2.5099999 | 2.411 | 5425 |
| 1735318500 | 2.319 | -0.13 | -5.42 | 2.319 | 2.319 | 2.319 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
