Sg Etn Daily Short-3x Nazdaq 100 (NDQ3S)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 2.95 | 0.15 | 5.17 | 2.91 | 2.95 | 2.91 | 3500 |
| 1727711700 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727452500 | 2.805 | 0.1 | 3.51 | 2.805 | 2.805 | 2.805 | 25 |
| 1727366100 | 2.71 | -0.11 | -3.90 | 2.71 | 2.71 | 2.71 | 18 |
| 1727279700 | 2.82 | -0.06 | -2.08 | 2.82 | 2.82 | 2.82 | 1400 |
| 1727193300 | 2.88 | -0.03 | -0.96 | 2.88 | 2.88 | 2.88 | 1100 |
| 1727106900 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1726847700 | 2.908 | -0.03 | -1.16 | 2.908 | 2.908 | 2.908 | 8 |
| 1726761300 | 2.942 | -0.15 | -4.79 | 2.942 | 2.942 | 2.942 | 1400 |
| 1726674900 | 3.09 | 0.07 | 2.32 | 3.097 | 3.097 | 3.09 | 1308 |
| 1726588500 | 3.02 | -0.05 | -1.60 | 3.02 | 3.02 | 3.02 | 1300 |
| 1726502100 | 3.069 | -0.51 | -14.18 | 3.069 | 3.069 | 3.069 | 300 |
| 1726242900 | 3.576 | 0 | 0.00 | 3.576 | 3.576 | 3.576 | 0 |
| 1726156500 | 3.576 | 0 | 0.00 | 3.576 | 3.576 | 3.576 | 0 |
| 1726070100 | 3.576 | 0.04 | 1.25 | 3.467 | 3.576 | 3.467 | 5006 |
| 1725983700 | 3.532 | -0.1 | -2.62 | 3.567 | 3.567 | 3.532 | 5307 |
| 1725897300 | 3.627 | 0 | 0.00 | 3.627 | 3.627 | 3.627 | 0 |
| 1725638100 | 3.627 | 0.47 | 14.92 | 3.461 | 3.627 | 3.389 | 900 |
| 1725551700 | 3.156 | 0 | 0.00 | 3.156 | 3.156 | 3.156 | 0 |
| 1725465300 | 3.156 | 0 | 0.00 | 3.156 | 3.156 | 3.156 | 0 |
| 1725378900 | 3.156 | 0 | 0.06 | 3.156 | 3.156 | 3.156 | 307 |
| 1725292500 | 3.154 | 0 | 0.00 | 3.154 | 3.154 | 3.154 | 0 |
| 1725033300 | 3.154 | 0.12 | 3.92 | 3.154 | 3.154 | 3.154 | 1 |
| 1724946900 | 3.035 | 0 | 0.00 | 3.035 | 3.035 | 3.035 | 0 |
| 1724860500 | 3.035 | -0.04 | -1.33 | 3.035 | 3.035 | 3.035 | 1000 |
| 1724774100 | 3.076 | 0 | 0.00 | 3.076 | 3.076 | 3.076 | 0 |
| 1724687700 | 3.076 | 0.07 | 2.40 | 3.0179999 | 3.076 | 3.0179999 | 5000 |
| 1724428500 | 3.004 | 0 | 0.00 | 3.004 | 3.004 | 3.004 | 0 |
| 1724342100 | 3.004 | 0 | 0.00 | 3.004 | 3.004 | 3.004 | 0 |
| 1724255700 | 3.004 | 0.04 | 1.18 | 3.004 | 3.004 | 3.004 | 300 |
| 1724169300 | 2.969 | -0.15 | -4.87 | 2.969 | 2.969 | 2.969 | 9200 |
| 1724082900 | 3.121 | -0.5 | -13.88 | 3.121 | 3.121 | 3.121 | 1300 |
| 1723823700 | 3.624 | 0 | 0.00 | 3.624 | 3.624 | 3.624 | 0 |
| 1723650900 | 3.624 | 0 | 0.00 | 3.624 | 3.624 | 3.624 | 0 |
| 1723564500 | 3.624 | -0.38 | -9.56 | 3.624 | 3.624 | 3.624 | 100 |
| 1723478100 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1723218900 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1723132500 | 4.007 | 0.15 | 3.86 | 4.155 | 4.155 | 4.007 | 8800 |
| 1723046100 | 3.858 | -0.19 | -4.58 | 3.858 | 3.858 | 3.858 | 500 |
| 1722959700 | 4.043 | -0.13 | -3.14 | 4.085 | 4.114 | 4.043 | 3010 |
| 1722873300 | 4.174 | 0.62 | 17.58 | 4.229 | 4.425 | 4.132 | 6600 |
| 1722614100 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1722527700 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1722441300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1722354900 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1722268500 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1722009300 | 3.55 | 0.05 | 1.54 | 3.55 | 3.55 | 3.55 | 500 |
| 1721922900 | 3.496 | 0.3 | 9.25 | 3.529 | 3.602 | 3.496 | 3450 |
| 1721836500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1721750100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1721663700 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1721404500 | 3.2 | 0.12 | 3.96 | 3.2 | 3.2 | 3.2 | 1000 |
| 1721318100 | 3.078 | 0.02 | 0.79 | 3.078 | 3.078 | 3.078 | 1500 |
| 1721231700 | 3.054 | 0.19 | 6.67 | 2.996 | 3.054 | 2.996 | 1600 |
| 1721145300 | 2.863 | 0 | 0.00 | 2.863 | 2.863 | 2.863 | 0 |
| 1721058900 | 2.863 | -0.1 | -3.44 | 2.863 | 2.863 | 2.863 | 100 |
| 1720799700 | 2.965 | 0.17 | 6.04 | 2.965 | 2.965 | 2.965 | 10 |
| 1720713300 | 2.796 | -0.05 | -1.65 | 2.796 | 2.796 | 2.796 | 398 |
| 1720626900 | 2.843 | -0.04 | -1.25 | 2.843 | 2.843 | 2.843 | 1100 |
| 1720540500 | 2.879 | -0.02 | -0.76 | 2.859 | 2.879 | 2.859 | 708 |
| 1720454100 | 2.9009999 | -0.1 | -3.27 | 2.9009999 | 2.9009999 | 2.9009999 | 1176 |
| 1720194900 | 2.999 | 0.01 | 0.27 | 2.999 | 2.999 | 2.999 | 8 |
| 1720108500 | 2.991 | -0.28 | -8.42 | 2.991 | 2.991 | 2.991 | 897 |
| 1719990000 | 3.266 | 0 | 0.00 | 3.266 | 3.266 | 3.266 | 0 |
| 1719903600 | 3.266 | 0 | 0.00 | 3.266 | 3.266 | 3.266 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
