Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 8.46 | 0.23 | 2.79% | 8.27 | 8.54 | 8.13 | 183,700,304 |
| Jul 18 2024 | 8.23 | 0.12 | 1.48% | 7.94 | 8.40 | 7.92 | 208,707,152 |
| Jul 17 2024 | 8.11 | 0.65 | 8.71% | 7.83 | 8.12 | 7.80 | 169,451,356 |
| Jul 16 2024 | 7.46 | 0.00 | 0.00% | 7.40 | 7.60 | 7.36 | 129,584,309 |
| Jul 15 2024 | 7.46 | -0.05 | -0.67% | 7.445 | 7.56 | 7.24 | 154,825,051 |
| Jul 12 2024 | 7.51 | -0.12 | -1.57% | 7.63 | 7.65 | 7.29 | 149,043,619 |
| Jul 11 2024 | 7.63 | 0.46 | 6.42% | 7.165 | 7.70 | 7.155 | 177,652,008 |
| Jul 10 2024 | 7.17 | -0.22 | -2.98% | 7.32 | 7.37 | 7.14 | 107,730,501 |
| Jul 09 2024 | 7.39 | -0.01 | -0.14% | 7.35 | 7.47 | 7.29 | 96,745,923 |
| Jul 08 2024 | 7.40 | -0.05 | -0.67% | 7.44 | 7.49 | 7.38 | 79,094,873 |
| Jul 05 2024 | 7.45 | -0.24 | -3.12% | 7.66 | 7.68 | 7.44 | 117,817,158 |
| Jul 03 2024 | 7.69 | -0.19 | -2.41% | 7.92 | 7.92 | 7.68 | 77,806,821 |
| Jul 02 2024 | 7.88 | -0.24 | -2.96% | 8.21 | 8.21 | 7.87 | 114,144,464 |
| Jul 01 2024 | 8.12 | -0.16 | -1.93% | 8.225 | 8.42 | 8.09 | 139,499,100 |
| Jun 28 2024 | 8.28 | 0.15 | 1.85% | 8.10 | 8.30 | 7.86 | 155,481,598 |
| Jun 27 2024 | 8.13 | -0.05 | -0.61% | 8.20 | 8.25 | 8.05 | 112,257,651 |
| Jun 26 2024 | 8.18 | -0.21 | -2.50% | 8.28 | 8.30 | 8.16 | 106,192,410 |
| Jun 25 2024 | 8.39 | -0.30 | -3.45% | 8.58 | 8.6299 | 8.37 | 116,135,478 |
| Jun 24 2024 | 8.69 | 0.29 | 3.45% | 8.465 | 8.69 | 8.37 | 134,614,059 |
| Jun 21 2024 | 8.40 | 0.08 | 0.96% | 8.34 | 8.47 | 8.27 | 126,551,997 |
| Jun 20 2024 | 8.32 | 0.20 | 2.46% | 8.065 | 8.41 | 8.04 | 166,390,189 |
| Jun 18 2024 | 8.12 | -0.01 | -0.12% | 8.13 | 8.21 | 8.09 | 83,359,776 |
| Jun 17 2024 | 8.13 | -0.30 | -3.56% | 8.42 | 8.49 | 8.02 | 140,674,299 |
| Jun 14 2024 | 8.43 | -0.11 | -1.29% | 8.57 | 8.60 | 8.42 | 111,958,420 |
| Jun 13 2024 | 8.54 | -0.14 | -1.61% | 8.49 | 8.67 | 8.45 | 117,359,624 |
| Jun 12 2024 | 8.68 | -0.35 | -3.88% | 8.805 | 8.81 | 8.54 | 177,371,002 |
| Jun 11 2024 | 9.03 | -0.19 | -2.06% | 9.30 | 9.39 | 9.02 | 99,026,810 |
| Jun 10 2024 | 9.22 | -0.10 | -1.07% | 9.40 | 9.42 | 9.19 | 91,218,488 |
| Jun 07 2024 | 9.32 | 0.03 | 0.32% | 9.32 | 9.39 | 9.16 | 116,283,071 |
| Jun 06 2024 | 9.29 | 0.03 | 0.32% | 9.24 | 9.3599 | 9.21 | 97,146,351 |
| Jun 05 2024 | 9.26 | -0.60 | -6.09% | 9.63 | 9.705 | 9.26 | 151,093,912 |
| Jun 04 2024 | 9.86 | -0.07 | -0.70% | 9.96 | 10.08 | 9.78 | 125,015,366 |
| Jun 03 2024 | 9.93 | -0.09 | -0.90% | 9.845 | 10.29 | 9.78 | 133,599,601 |
| May 31 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.61 | 9.97 | 161,534,153 |
| May 30 2024 | 10.02 | 0.33 | 3.41% | 9.76 | 10.1099 | 9.76 | 113,232,917 |
| May 29 2024 | 9.69 | 0.20 | 2.11% | 9.765 | 9.77 | 9.59 | 103,090,002 |
| May 28 2024 | 9.49 | -0.11 | -1.15% | 9.53 | 9.69 | 9.49 | 96,144,739 |
| May 24 2024 | 9.60 | -0.28 | -2.83% | 9.78 | 9.83 | 9.52 | 111,843,015 |
| May 23 2024 | 9.88 | 0.15 | 1.54% | 9.44 | 9.99 | 9.43 | 144,455,751 |
| May 22 2024 | 9.73 | 0.02 | 0.21% | 9.70 | 9.89 | 9.65 | 87,047,987 |
| May 21 2024 | 9.71 | -0.05 | -0.51% | 9.89 | 9.91 | 9.70 | 59,047,425 |
| May 20 2024 | 9.76 | -0.21 | -2.11% | 9.96 | 9.97 | 9.72 | 95,035,293 |
| May 17 2024 | 9.97 | 0.03 | 0.30% | 9.95 | 10.12 | 9.90 | 87,835,633 |
| May 16 2024 | 9.94 | 0.07 | 0.71% | 9.90 | 9.96 | 9.77 | 102,299,846 |
| May 15 2024 | 9.87 | -0.47 | -4.55% | 10.18 | 10.29 | 9.85 | 154,373,107 |
| May 14 2024 | 10.34 | -0.21 | -1.99% | 10.58 | 10.60 | 10.31 | 126,718,544 |
| May 13 2024 | 10.55 | -0.06 | -0.57% | 10.48 | 10.65 | 10.47 | 68,657,556 |
| May 10 2024 | 10.61 | -0.07 | -0.66% | 10.58 | 10.73 | 10.45 | 99,532,419 |
| May 09 2024 | 10.68 | -0.06 | -0.56% | 10.735 | 10.87 | 10.64 | 96,804,471 |
| May 08 2024 | 10.74 | 0.02 | 0.19% | 10.91 | 10.92 | 10.63 | 100,312,775 |
| May 07 2024 | 10.72 | 0.02 | 0.19% | 10.69 | 10.77 | 10.59 | 102,468,498 |
| May 06 2024 | 10.70 | -0.38 | -3.43% | 10.94 | 11.00 | 10.70 | 94,124,253 |
| May 03 2024 | 11.08 | -0.70 | -5.94% | 11.16 | 11.29 | 10.99 | 154,243,876 |
| May 02 2024 | 11.78 | -0.44 | -3.60% | 11.92 | 12.32 | 11.69 | 140,532,269 |
| May 01 2024 | 12.22 | 0.27 | 2.26% | 12.08 | 12.30 | 11.49 | 210,238,774 |
| Apr 30 2024 | 11.95 | 0.64 | 5.66% | 11.45 | 11.96 | 11.33 | 128,543,377 |
| Apr 29 2024 | 11.31 | -0.12 | -1.05% | 11.28 | 11.53 | 11.23 | 97,247,519 |
| Apr 26 2024 | 11.43 | -0.57 | -4.75% | 11.73 | 11.79 | 11.31 | 136,863,413 |
| Apr 25 2024 | 12.00 | 0.19 | 1.61% | 12.43 | 12.52 | 11.92 | 158,400,919 |
| Apr 24 2024 | 11.81 | -0.10 | -0.84% | 11.67 | 12.00 | 11.53 | 146,971,349 |
| Apr 23 2024 | 11.91 | -0.56 | -4.49% | 12.30 | 12.3399 | 11.81 | 137,979,836 |
| Apr 22 2024 | 12.47 | -0.37 | -2.88% | 12.61 | 12.93 | 12.25 | 156,572,142 |
