Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 12.07 | 0.21 | 1.77% | 11.84 | 12.14 | 11.69 | 171,800,674 |
| Apr 17 2024 | 11.86 | 0.42 | 3.67% | 11.29 | 11.95 | 11.29 | 168,100,720 |
| Apr 16 2024 | 11.44 | 0.00 | 0.00% | 11.47 | 11.56 | 11.2373 | 181,824,637 |
| Apr 15 2024 | 11.44 | 0.55 | 5.05% | 10.62 | 11.51 | 10.61 | 200,459,675 |
| Apr 12 2024 | 10.89 | 0.49 | 4.71% | 10.70 | 11.00 | 10.62 | 175,612,143 |
| Apr 11 2024 | 10.40 | -0.50 | -4.59% | 10.78 | 10.95 | 10.33 | 159,570,113 |
| Apr 10 2024 | 10.90 | 0.29 | 2.73% | 11.01 | 11.05 | 10.84 | 178,270,842 |
| Apr 09 2024 | 10.61 | -0.13 | -1.21% | 10.57 | 10.97 | 10.54 | 129,871,353 |
| Apr 08 2024 | 10.74 | 0.00 | 0.00% | 10.67 | 10.84 | 10.59 | 90,431,816 |
| Apr 05 2024 | 10.74 | -0.38 | -3.42% | 11.02 | 11.09 | 10.53 | 190,717,364 |
| Apr 04 2024 | 11.12 | 0.50 | 4.71% | 10.325 | 11.14 | 10.28 | 153,786,636 |
| Apr 03 2024 | 10.62 | -0.06 | -0.56% | 10.85 | 10.85 | 10.48 | 111,097,303 |
| Apr 02 2024 | 10.68 | 0.27 | 2.59% | 10.765 | 10.90 | 10.66 | 112,923,883 |
| Apr 01 2024 | 10.41 | -0.07 | -0.67% | 10.415 | 10.55 | 10.23 | 107,505,902 |
| Mar 28 2024 | 10.48 | 0.08 | 0.77% | 10.41 | 10.50 | 10.36 | 74,795,808 |
| Mar 27 2024 | 10.40 | -0.08 | -0.76% | 10.30 | 10.62 | 10.28 | 102,646,618 |
| Mar 26 2024 | 10.48 | 0.09 | 0.87% | 10.285 | 10.51 | 10.22 | 87,658,548 |
| Mar 25 2024 | 10.39 | 0.11 | 1.07% | 10.47 | 10.54 | 10.28 | 84,106,274 |
| Mar 22 2024 | 10.28 | -0.02 | -0.19% | 10.34 | 10.40 | 10.19 | 101,707,468 |
| Mar 21 2024 | 10.30 | -0.13 | -1.25% | 10.09 | 10.31 | 10.05 | 139,012,347 |
| Mar 20 2024 | 10.43 | -0.54 | -4.92% | 10.73 | 10.85 | 10.40 | 164,920,366 |
| Mar 19 2024 | 10.97 | -0.08 | -0.72% | 11.21 | 11.37 | 10.94 | 146,123,169 |
| Mar 18 2024 | 11.05 | -0.31 | -2.73% | 10.95 | 11.07 | 10.77 | 141,915,120 |
| Mar 15 2024 | 11.36 | 0.40 | 3.65% | 11.20 | 11.46 | 11.15 | 156,337,999 |
| Mar 14 2024 | 10.96 | 0.08 | 0.74% | 10.79 | 11.18 | 10.75 | 186,775,244 |
| Mar 13 2024 | 10.88 | 0.27 | 2.54% | 10.70 | 10.95 | 10.6901 | 117,683,958 |
| Mar 12 2024 | 10.61 | -0.48 | -4.33% | 10.92 | 11.17 | 10.59 | 157,466,166 |
| Mar 11 2024 | 11.09 | 0.13 | 1.19% | 11.08 | 11.24 | 11.00 | 135,684,786 |
| Mar 08 2024 | 10.96 | 0.45 | 4.28% | 10.49 | 11.015 | 10.28 | 224,815,897 |
| Mar 07 2024 | 10.51 | -0.47 | -4.28% | 10.74 | 10.85 | 10.41 | 163,875,383 |
| Mar 06 2024 | 10.98 | -0.21 | -1.88% | 10.88 | 11.14 | 10.74 | 190,677,648 |
| Mar 05 2024 | 11.19 | 0.57 | 5.37% | 10.845 | 11.37 | 10.845 | 158,468,164 |
| Mar 04 2024 | 10.62 | 0.13 | 1.24% | 10.50 | 10.64 | 10.47 | 101,215,404 |
| Mar 01 2024 | 10.49 | -0.50 | -4.55% | 10.93 | 10.93 | 10.43 | 168,227,399 |
| Feb 29 2024 | 10.99 | -0.26 | -2.31% | 11.05 | 11.30 | 10.90 | 126,735,434 |
| Feb 28 2024 | 11.25 | 0.18 | 1.63% | 11.245 | 11.34 | 11.15 | 99,173,563 |
| Feb 27 2024 | 11.07 | -0.08 | -0.72% | 11.08 | 11.275 | 11.05 | 102,982,530 |
| Feb 26 2024 | 11.15 | 0.03 | 0.27% | 11.07 | 11.17 | 10.99 | 92,100,721 |
| Feb 23 2024 | 11.12 | 0.10 | 0.91% | 10.91 | 11.20 | 10.84 | 120,493,520 |
| Feb 22 2024 | 11.02 | -1.05 | -8.70% | 11.33 | 11.40 | 10.94 | 160,242,813 |
| Feb 21 2024 | 12.07 | 0.15 | 1.26% | 12.155 | 12.40 | 12.06 | 142,425,104 |
| Feb 20 2024 | 11.92 | 0.27 | 2.32% | 11.825 | 12.23 | 11.70 | 146,717,477 |
| Feb 16 2024 | 11.65 | 0.32 | 2.82% | 11.31 | 11.71 | 11.30 | 139,233,515 |
| Feb 15 2024 | 11.33 | -0.08 | -0.70% | 11.38 | 11.5899 | 11.30 | 98,374,708 |
| Feb 14 2024 | 11.41 | -0.39 | -3.31% | 11.58 | 11.77 | 11.38 | 120,602,720 |
| Feb 13 2024 | 11.80 | 0.54 | 4.80% | 11.89 | 12.05 | 11.58 | 166,716,444 |
| Feb 12 2024 | 11.26 | 0.14 | 1.26% | 11.14 | 11.32 | 10.97 | 103,262,829 |
| Feb 09 2024 | 11.12 | -0.33 | -2.88% | 11.37 | 11.44 | 11.06 | 103,097,628 |
| Feb 08 2024 | 11.45 | -0.06 | -0.52% | 11.51 | 11.57 | 11.39 | 79,491,138 |
| Feb 07 2024 | 11.51 | -0.35 | -2.95% | 11.635 | 11.75 | 11.43 | 123,944,494 |
| Feb 06 2024 | 11.86 | 0.08 | 0.68% | 11.70 | 12.06 | 11.65 | 122,862,954 |
| Feb 05 2024 | 11.78 | 0.06 | 0.51% | 11.74 | 12.07 | 11.69 | 155,210,026 |
| Feb 02 2024 | 11.72 | -0.62 | -5.02% | 12.20 | 12.28 | 11.63 | 189,415,912 |
| Feb 01 2024 | 12.34 | -0.44 | -3.44% | 12.64 | 12.73 | 12.31 | 160,569,626 |
| Jan 31 2024 | 12.78 | 0.71 | 5.88% | 12.46 | 12.80 | 12.28 | 176,304,754 |
| Jan 30 2024 | 12.07 | 0.24 | 2.03% | 11.92 | 12.15 | 11.8715 | 94,228,984 |
| Jan 29 2024 | 11.83 | -0.36 | -2.95% | 12.16 | 12.22 | 11.81 | 90,829,866 |
| Jan 26 2024 | 12.19 | 0.22 | 1.84% | 12.14 | 12.25 | 11.99 | 112,760,073 |
| Jan 25 2024 | 11.97 | -0.02 | -0.17% | 11.80 | 12.18 | 11.74 | 143,251,050 |
| Jan 24 2024 | 11.99 | -0.20 | -1.64% | 11.855 | 12.04 | 11.65 | 172,751,880 |
| Jan 23 2024 | 12.19 | -0.15 | -1.22% | 12.29 | 12.45 | 12.18 | 92,037,975 |
| Jan 22 2024 | 12.34 | -0.04 | -0.32% | 12.20 | 12.40 | 12.08 | 113,461,308 |
