Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 1.0974 | 0.00 | -0.24% | 1.1172 | 1.1172 | 1.0825 | 13,620 |
| Aug 22 2024 | 1.10 | 0.00 | -0.38% | 1.0786 | 1.10 | 1.07 | 15,440 |
| Aug 21 2024 | 1.1042 | 0.01 | 0.81% | 1.1012 | 1.1042 | 1.0987 | 12,040 |
| Aug 20 2024 | 1.0953 | -0.06 | -4.84% | 1.0914 | 1.0994 | 1.0854 | 9,250 |
| Aug 19 2024 | 1.151 | 0.01 | 1.06% | 1.151 | 1.151 | 1.151 | 0 |
| Aug 16 2024 | 1.1389 | -0.04 | -3.64% | 1.1389 | 1.1389 | 1.1389 | 0 |
| Aug 15 2024 | 1.1819 | -0.07 | -5.49% | 1.2333 | 1.2333 | 1.1781 | 5,304 |
| Aug 14 2024 | 1.2506 | -0.08 | -6.06% | 1.2474 | 1.2506 | 1.24 | 5,532 |
| Aug 13 2024 | 1.3313 | -0.03 | -2.11% | 1.3313 | 1.3313 | 1.3313 | 0 |
| Aug 12 2024 | 1.36 | -0.01 | -0.48% | 1.3593 | 1.36 | 1.3593 | 13,000 |
| Aug 09 2024 | 1.3665 | -0.05 | -3.77% | 1.3897 | 1.3897 | 1.3577 | 10,450 |
| Aug 08 2024 | 1.42 | -0.02 | -1.46% | 1.42 | 1.42 | 1.42 | 3,700 |
| Aug 07 2024 | 1.4411 | -0.07 | -4.56% | 1.4509 | 1.4509 | 1.4411 | 2,100 |
| Aug 06 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| Aug 05 2024 | 1.51 | 0.09 | 6.48% | 1.5768 | 1.58 | 1.51 | 105,603 |
| Aug 02 2024 | 1.4181 | 0.23 | 19.22% | 1.4188 | 1.4188 | 1.4181 | 2,360 |
| Aug 01 2024 | 1.1895 | -0.08 | -6.13% | 1.2047 | 1.2047 | 1.1895 | 4,250 |
| Jul 31 2024 | 1.2672 | -0.02 | -1.67% | 1.2894 | 1.2894 | 1.2672 | 750 |
| Jul 30 2024 | 1.2887 | 0.02 | 1.87% | 1.2887 | 1.2887 | 1.2887 | 0 |
| Jul 29 2024 | 1.2651 | -0.03 | -2.68% | 1.2651 | 1.2651 | 1.2651 | 0 |
| Jul 26 2024 | 1.30 | -0.05 | -3.70% | 1.3086 | 1.3086 | 1.2918 | 4,403 |
| Jul 25 2024 | 1.35 | 0.11 | 8.87% | 1.2852 | 1.35 | 1.2852 | 23,800 |
| Jul 24 2024 | 1.24 | 0.08 | 6.62% | 1.1958 | 1.2429 | 1.1958 | 7,900 |
| Jul 23 2024 | 1.163 | -0.02 | -1.57% | 1.1592 | 1.1667 | 1.1592 | 4,986 |
| Jul 22 2024 | 1.1816 | 0.00 | 0.42% | 1.1866 | 1.1866 | 1.1816 | 1,500 |
| Jul 19 2024 | 1.1767 | 0.01 | 0.57% | 1.1723 | 1.1767 | 1.1723 | 1,000 |
| Jul 18 2024 | 1.17 | 0.06 | 5.64% | 1.1218 | 1.17 | 1.1218 | 4,200 |
| Jul 17 2024 | 1.1075 | 0.05 | 4.67% | 1.0829 | 1.108 | 1.0829 | 4,000 |
| Jul 16 2024 | 1.0581 | 0.00 | 0.27% | 1.0581 | 1.0581 | 1.0581 | 0 |
| Jul 15 2024 | 1.0553 | -0.04 | -3.65% | 1.0553 | 1.0553 | 1.0553 | 0 |
| Jul 12 2024 | 1.0953 | 0.02 | 2.20% | 1.0886 | 1.0953 | 1.0886 | 1,600 |
| Jul 11 2024 | 1.0717 | 0.02 | 1.71% | 1.0246 | 1.0717 | 1.0028 | 8,686 |
| Jul 10 2024 | 1.0537 | 0.00 | 0.40% | 1.0537 | 1.0537 | 1.0537 | 0 |
| Jul 09 2024 | 1.0495 | -0.02 | -1.92% | 1.0514 | 1.0514 | 1.0491 | 2,500 |
| Jul 08 2024 | 1.07 | -0.01 | -0.68% | 1.07 | 1.07 | 1.07 | 0 |
| Jul 05 2024 | 1.0773 | -0.03 | -2.38% | 1.0942 | 1.0942 | 1.0773 | 2,500 |
| Jul 04 2024 | 1.1036 | -0.02 | -2.08% | 1.1036 | 1.1036 | 1.1036 | 0 |
| Jul 03 2024 | 1.1271 | -0.07 | -5.93% | 1.1351 | 1.1351 | 1.1271 | 2,200 |
| Jul 02 2024 | 1.1981 | 0.02 | 1.85% | 1.1874 | 1.1981 | 1.1874 | 7,200 |
| Jul 01 2024 | 1.1763 | 0.01 | 0.54% | 1.1763 | 1.1763 | 1.1763 | 0 |
| Jun 28 2024 | 1.17 | -0.02 | -2.02% | 1.1673 | 1.17 | 1.1673 | 1,500 |
| Jun 27 2024 | 1.1941 | 0.01 | 0.46% | 1.1941 | 1.1941 | 1.1941 | 0 |
| Jun 26 2024 | 1.1886 | -0.04 | -3.19% | 1.1886 | 1.1886 | 1.1886 | 0 |
| Jun 25 2024 | 1.2278 | 0.04 | 3.12% | 1.2278 | 1.2278 | 1.2278 | 0 |
| Jun 24 2024 | 1.1907 | 0.01 | 0.92% | 1.1907 | 1.1907 | 1.1907 | 0 |
| Jun 21 2024 | 1.1799 | 0.05 | 4.48% | 1.1799 | 1.1799 | 1.1799 | 0 |
| Jun 20 2024 | 1.1293 | -0.02 | -1.80% | 1.1333 | 1.1333 | 1.1293 | 1,000 |
| Jun 19 2024 | 1.15 | 0.00 | 0.37% | 1.1544 | 1.1544 | 1.15 | 1,700 |
| Jun 18 2024 | 1.1458 | -0.05 | -4.45% | 1.1536 | 1.1536 | 1.1458 | 30,111 |
| Jun 17 2024 | 1.1992 | -0.02 | -1.97% | 1.1962 | 1.1992 | 1.1962 | 20,000 |
| Jun 14 2024 | 1.2233 | 0.02 | 1.50% | 1.2061 | 1.2295 | 1.2061 | 30,650 |
| Jun 13 2024 | 1.2052 | -0.08 | -6.12% | 1.196 | 1.208 | 1.196 | 3,050 |
| Jun 12 2024 | 1.2838 | -0.03 | -2.07% | 1.2827 | 1.2838 | 1.2827 | 648 |
| Jun 11 2024 | 1.311 | -0.02 | -1.52% | 1.311 | 1.311 | 1.311 | 0 |
| Jun 10 2024 | 1.3312 | 0.04 | 2.75% | 1.3312 | 1.3312 | 1.3312 | 0 |
| Jun 07 2024 | 1.2956 | 0.00 | -0.15% | 1.2956 | 1.2956 | 1.2956 | 0 |
| Jun 06 2024 | 1.2976 | -0.07 | -5.24% | 1.2986 | 1.2986 | 1.2976 | 400 |
| Jun 05 2024 | 1.3693 | -0.04 | -2.78% | 1.3828 | 1.3828 | 1.3693 | 300 |
| Jun 04 2024 | 1.4085 | 0.00 | 0.05% | 1.4085 | 1.4085 | 1.4085 | 0 |
| Jun 03 2024 | 1.4078 | -0.02 | -1.44% | 1.4016 | 1.4078 | 1.4016 | 20,011 |
| May 31 2024 | 1.4283 | 0.04 | 2.94% | 1.4283 | 1.4283 | 1.4283 | 0 |
| May 30 2024 | 1.3875 | 0.01 | 0.76% | 1.4042 | 1.4042 | 1.3875 | 500 |
| May 29 2024 | 1.377 | 0.03 | 2.40% | 1.3567 | 1.377 | 1.3567 | 3,100 |
| May 28 2024 | 1.3447 | 0.00 | 0.00% | 1.3447 | 1.3447 | 1.3447 | 0 |
| May 27 2024 | 1.3447 | -0.01 | -0.54% | 1.3447 | 1.3447 | 1.3447 | 175 |
