Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 111.955 | 1.09 | 0.98% | 108.53 | 113.14 | 104.345 | 20,704 |
| Jul 29 2024 | 110.865 | 0.60 | 0.54% | 108.33 | 111.66 | 103.12 | 75,675 |
| Jul 26 2024 | 110.265 | 1.53 | 1.41% | 109.07 | 112.52 | 104.30 | 90,352 |
| Jul 25 2024 | 108.735 | 3.26 | 3.09% | 107.82 | 113.995 | 99.375 | 489,229 |
| Jul 24 2024 | 105.48 | 9.62 | 10.03% | 100.81 | 112.975 | 98.365 | 171,762 |
| Jul 23 2024 | 95.865 | -3.59 | -3.60% | 97.72 | 101.085 | 94.465 | 36,823 |
| Jul 22 2024 | 99.45 | -1.17 | -1.16% | 99.64 | 108.675 | 94.79 | 80,813 |
| Jul 19 2024 | 100.62 | 1.46 | 1.47% | 98.30 | 103.775 | 95.505 | 377,596 |
| Jul 18 2024 | 99.165 | 4.47 | 4.72% | 94.35 | 101.465 | 93.695 | 109,733 |
| Jul 17 2024 | 94.695 | 5.18 | 5.79% | 92.23 | 103.215 | 90.595 | 158,092 |
| Jul 16 2024 | 89.51 | 2.47 | 2.83% | 90.20 | 92.33 | 86.92 | 37,800 |
| Jul 15 2024 | 87.045 | -1.06 | -1.20% | 88.73 | 90.715 | 84.78 | 38,411 |
| Jul 12 2024 | 88.10 | -2.06 | -2.28% | 91.96 | 100.81 | 82.01 | 194,480 |
| Jul 11 2024 | 90.155 | 2.03 | 2.30% | 86.35 | 96.865 | 76.84 | 349,786 |
| Jul 10 2024 | 88.125 | -1.31 | -1.46% | 89.20 | 95.64 | 86.105 | 162,793 |
| Jul 09 2024 | 89.435 | -0.04 | -0.04% | 91.71 | 97.43 | 88.16 | 46,138 |
| Jul 08 2024 | 89.47 | -1.49 | -1.63% | 94.60 | 97.725 | 87.62 | 111,033 |
| Jul 05 2024 | 90.955 | -2.48 | -2.65% | 92.61 | 102.06 | 84.20 | 80,467 |
| Jul 04 2024 | 93.435 | -0.69 | -0.73% | 93.81 | 95.765 | 91.395 | 11,792 |
| Jul 03 2024 | 94.12 | -4.07 | -4.14% | 96.00 | 103.83 | 88.07 | 138,464 |
| Jul 02 2024 | 98.185 | -2.97 | -2.94% | 100.62 | 109.235 | 89.15 | 24,781 |
| Jul 01 2024 | 101.155 | 2.29 | 2.31% | 100.91 | 112.015 | 91.23 | 62,724 |
| Jun 28 2024 | 98.87 | -1.63 | -1.62% | 98.12 | 106.44 | 87.125 | 134,758 |
| Jun 27 2024 | 100.50 | -0.87 | -0.86% | 101.24 | 108.665 | 90.755 | 110,432 |
| Jun 26 2024 | 101.37 | -0.06 | -0.06% | 100.10 | 111.41 | 93.855 | 11,864 |
| Jun 25 2024 | 101.43 | -0.36 | -0.35% | 103.84 | 105.995 | 98.84 | 68,773 |
| Jun 24 2024 | 101.785 | 0.88 | 0.88% | 101.75 | 103.90 | 90.92 | 31,132 |
| Jun 21 2024 | 100.90 | 3.21 | 3.28% | 94.50 | 111.30 | 92.475 | 38,127 |
| Jun 20 2024 | 97.695 | 0.98 | 1.01% | 96.00 | 107.42 | 87.15 | 71,104 |
| Jun 19 2024 | 96.715 | -1.51 | -1.54% | 97.49 | 98.895 | 96.37 | 27,877 |
| Jun 18 2024 | 98.225 | -2.10 | -2.09% | 97.58 | 107.78 | 87.01 | 82,190 |
| Jun 17 2024 | 100.325 | -2.08 | -2.03% | 101.19 | 111.51 | 95.84 | 64,983 |
| Jun 14 2024 | 102.40 | 0.16 | 0.15% | 102.47 | 106.40 | 99.35 | 175,906 |
| Jun 13 2024 | 102.245 | 1.71 | 1.70% | 101.27 | 105.425 | 98.06 | 217,257 |
| Jun 12 2024 | 100.535 | -10.06 | -9.10% | 108.10 | 115.27 | 93.26 | 121,908 |
| Jun 11 2024 | 110.595 | -0.49 | -0.44% | 111.63 | 115.265 | 107.86 | 60,837 |
| Jun 10 2024 | 111.08 | -0.04 | -0.04% | 112.76 | 115.43 | 109.04 | 22,064 |
| Jun 07 2024 | 111.12 | 0.19 | 0.17% | 110.52 | 121.155 | 103.245 | 135,751 |
| Jun 06 2024 | 110.93 | -2.14 | -1.89% | 110.53 | 114.05 | 98.635 | 178,503 |
| Jun 05 2024 | 113.07 | -6.92 | -5.76% | 117.82 | 127.28 | 102.175 | 307,262 |
| Jun 04 2024 | 119.985 | 0.64 | 0.54% | 121.10 | 124.31 | 116.155 | 137,044 |
| Jun 03 2024 | 119.34 | -6.03 | -4.81% | 119.35 | 132.795 | 105.075 | 164,162 |
| May 31 2024 | 125.365 | 6.41 | 5.39% | 121.39 | 132.33 | 116.61 | 225,070 |
| May 30 2024 | 118.955 | 2.83 | 2.43% | 118.62 | 119.88 | 114.46 | 75,295 |
| May 29 2024 | 116.13 | 1.91 | 1.67% | 115.90 | 119.20 | 112.66 | 113,413 |
| May 28 2024 | 114.22 | -0.62 | -0.54% | 113.78 | 118.145 | 110.785 | 15,884 |
| May 24 2024 | 114.84 | -0.53 | -0.46% | 119.32 | 120.065 | 106.015 | 38,974 |
| May 23 2024 | 115.365 | -1.15 | -0.98% | 114.20 | 118.895 | 101.11 | 135,579 |
| May 22 2024 | 116.51 | -1.64 | -1.39% | 116.95 | 119.26 | 113.775 | 17,161 |
| May 21 2024 | 118.15 | -0.07 | -0.05% | 118.48 | 119.565 | 115.02 | 9,951 |
| May 20 2024 | 118.215 | -1.80 | -1.50% | 118.96 | 121.405 | 118.05 | 26,867 |
| May 17 2024 | 120.01 | 1.33 | 1.12% | 120.49 | 124.04 | 116.445 | 122,099 |
| May 16 2024 | 118.685 | -3.01 | -2.47% | 119.51 | 128.49 | 115.935 | 101,504 |
| May 15 2024 | 121.695 | -5.86 | -4.59% | 126.50 | 136.285 | 113.29 | 139,760 |
| May 14 2024 | 127.555 | -1.94 | -1.49% | 129.09 | 145.66 | 112.665 | 41,340 |
| May 13 2024 | 129.49 | -1.24 | -0.94% | 129.62 | 148.685 | 121.085 | 38,851 |
| May 10 2024 | 130.725 | -0.22 | -0.17% | 129.87 | 134.63 | 108.865 | 34,438 |
| May 09 2024 | 130.95 | -1.39 | -1.05% | 131.82 | 136.405 | 128.305 | 4,979 |
| May 08 2024 | 132.335 | 1.95 | 1.49% | 131.98 | 151.605 | 128.86 | 7,092 |
| May 07 2024 | 130.39 | -3.93 | -2.93% | 132.30 | 135.325 | 126.97 | 27,277 |
| May 03 2024 | 134.32 | -13.53 | -9.15% | 141.63 | 158.52 | 116.04 | 42,002 |
| May 02 2024 | 147.845 | -1.85 | -1.23% | 146.59 | 165.84 | 126.385 | 153,240 |
