Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 13 2025 | 22.76 | 0.84 | 3.83% | 22.69 | 22.92 | 22.17 | 149,953,859 |
| Jun 12 2025 | 21.92 | -0.14 | -0.63% | 22.24 | 22.27 | 21.79 | 87,924,679 |
| Jun 11 2025 | 22.06 | 0.25 | 1.15% | 21.67 | 22.34 | 21.52 | 104,740,908 |
| Jun 10 2025 | 21.81 | -0.46 | -2.07% | 22.22 | 22.4999 | 21.74 | 75,251,468 |
| Jun 09 2025 | 22.27 | -0.08 | -0.36% | 22.34 | 22.474 | 22.05 | 71,698,947 |
| Jun 06 2025 | 22.35 | -0.64 | -2.78% | 22.34 | 22.575 | 22.10 | 94,267,729 |
| Jun 05 2025 | 22.99 | 0.51 | 2.27% | 22.31 | 23.2574 | 21.94 | 145,186,850 |
| Jun 04 2025 | 22.48 | -0.16 | -0.71% | 22.575 | 22.8399 | 22.34 | 73,247,211 |
| Jun 03 2025 | 22.64 | -0.54 | -2.33% | 23.15 | 23.27 | 22.46 | 82,650,243 |
| Jun 02 2025 | 23.18 | -0.55 | -2.32% | 24.01 | 24.18 | 23.15 | 90,981,126 |
| May 30 2025 | 23.73 | 0.15 | 0.64% | 23.69 | 24.715 | 23.52 | 129,406,010 |
| May 29 2025 | 23.58 | -0.14 | -0.59% | 22.71 | 23.945 | 22.69 | 111,770,243 |
| May 28 2025 | 23.72 | 0.32 | 1.37% | 23.285 | 23.79 | 23.08 | 74,328,962 |
| May 27 2025 | 23.40 | -1.76 | -7.00% | 24.155 | 24.385 | 23.33 | 109,328,435 |
| May 23 2025 | 25.16 | 0.72 | 2.95% | 25.61 | 25.6887 | 24.80 | 165,662,923 |
| May 22 2025 | 24.44 | -0.12 | -0.49% | 24.495 | 24.69 | 23.9137 | 139,466,273 |
| May 21 2025 | 24.56 | 0.97 | 4.11% | 24.13 | 24.82 | 23.22 | 151,779,603 |
| May 20 2025 | 23.59 | 0.25 | 1.07% | 23.68 | 24.0698 | 23.49 | 84,099,410 |
| May 19 2025 | 23.34 | -0.04 | -0.17% | 24.37 | 24.39 | 23.26 | 122,633,208 |
| May 16 2025 | 23.38 | -0.27 | -1.14% | 23.50 | 23.995 | 23.365 | 80,607,531 |
| May 15 2025 | 23.65 | -0.09 | -0.38% | 24.04 | 24.23 | 23.30 | 113,155,698 |
| May 14 2025 | 23.74 | -0.42 | -1.74% | 24.00 | 24.14 | 23.66 | 96,187,888 |
| May 13 2025 | 24.16 | -1.16 | -4.58% | 25.115 | 25.23 | 23.89 | 119,289,291 |
| May 12 2025 | 25.32 | -3.48 | -12.08% | 25.46 | 26.43 | 25.30 | 135,528,688 |
| May 09 2025 | 28.80 | 0.08 | 0.28% | 28.42 | 29.13 | 28.18 | 75,926,985 |
| May 08 2025 | 28.72 | -0.88 | -2.97% | 28.67 | 29.47 | 27.91 | 112,226,969 |
| May 07 2025 | 29.60 | -0.33 | -1.10% | 29.84 | 30.83 | 29.15 | 118,770,242 |
| May 06 2025 | 29.93 | 0.79 | 2.71% | 30.30 | 30.54 | 29.30 | 94,256,451 |
| May 05 2025 | 29.14 | 0.53 | 1.85% | 29.36 | 29.45 | 28.59 | 75,715,873 |
| May 02 2025 | 28.61 | -1.40 | -4.67% | 29.04 | 29.3627 | 28.23 | 109,247,098 |
| May 01 2025 | 30.01 | -1.05 | -3.38% | 29.59 | 30.09 | 28.83 | 134,147,051 |
| Apr 30 2025 | 31.06 | -0.02 | -0.06% | 32.73 | 33.66 | 30.77 | 132,218,475 |
| Apr 29 2025 | 31.08 | -0.61 | -1.92% | 32.16 | 32.285 | 30.90 | 91,325,326 |
| Apr 28 2025 | 31.69 | 0.04 | 0.13% | 31.59 | 32.975 | 31.21 | 101,962,415 |
| Apr 25 2025 | 31.65 | -1.07 | -3.27% | 32.82 | 33.16 | 31.54 | 108,833,979 |
| Apr 24 2025 | 32.72 | -3.04 | -8.50% | 35.25 | 35.40 | 32.63 | 120,950,640 |
| Apr 23 2025 | 35.76 | -2.52 | -6.58% | 34.77 | 36.125 | 33.43 | 134,605,882 |
| Apr 22 2025 | 38.28 | -3.21 | -7.74% | 39.90 | 40.26 | 37.40 | 107,678,603 |
| Apr 21 2025 | 41.49 | 2.85 | 7.38% | 40.21 | 42.88 | 39.9712 | 72,934,497 |
| Apr 17 2025 | 38.64 | 0.10 | 0.26% | 37.88 | 39.36 | 37.70 | 101,151,126 |
| Apr 16 2025 | 38.54 | 3.20 | 9.05% | 37.44 | 40.0365 | 36.60 | 107,527,085 |
| Apr 15 2025 | 35.34 | -0.11 | -0.31% | 35.22 | 35.77 | 34.32 | 87,299,932 |
| Apr 14 2025 | 35.45 | -0.77 | -2.13% | 33.78 | 36.60 | 33.658 | 113,437,191 |
| Apr 11 2025 | 36.22 | -1.99 | -5.21% | 38.65 | 39.515 | 35.82 | 148,990,034 |
| Apr 10 2025 | 38.21 | 3.93 | 11.46% | 36.60 | 41.18 | 36.1643 | 235,101,799 |
| Apr 09 2025 | 34.28 | -18.69 | -35.28% | 53.16 | 53.21 | 33.171 | 271,938,433 |
| Apr 08 2025 | 52.97 | 2.80 | 5.58% | 45.10 | 55.16 | 43.36 | 212,184,981 |
| Apr 07 2025 | 50.17 | -0.19 | -0.38% | 55.63 | 57.7999 | 43.24 | 219,899,394 |
| Apr 04 2025 | 50.36 | 7.83 | 18.41% | 46.16 | 50.39 | 45.50 | 227,552,295 |
| Apr 03 2025 | 42.53 | 5.93 | 16.20% | 41.20 | 42.64 | 40.36 | 134,365,534 |
| Apr 02 2025 | 36.60 | -0.84 | -2.24% | 39.02 | 39.09 | 35.8301 | 126,002,429 |
| Apr 01 2025 | 37.44 | -0.90 | -2.35% | 38.77 | 39.475 | 37.22 | 105,820,730 |
| Mar 31 2025 | 38.34 | 0.04 | 0.10% | 40.06 | 41.20 | 38.12 | 98,839,668 |
| Mar 28 2025 | 38.30 | 2.83 | 7.98% | 35.94 | 38.53 | 35.77 | 86,534,621 |
| Mar 27 2025 | 35.47 | 0.61 | 1.75% | 35.30 | 35.78 | 34.40 | 77,049,727 |
| Mar 26 2025 | 34.86 | 1.34 | 4.00% | 33.27 | 35.1799 | 33.10 | 81,880,833 |
| Mar 25 2025 | 33.52 | -0.61 | -1.79% | 33.95 | 34.14 | 33.48 | 48,575,733 |
| Mar 24 2025 | 34.13 | -2.27 | -6.24% | 34.75 | 34.8955 | 33.89 | 66,745,514 |
| Mar 21 2025 | 36.40 | -0.35 | -0.95% | 38.01 | 38.285 | 36.285 | 68,369,544 |
| Mar 20 2025 | 36.75 | 0.35 | 0.96% | 37.32 | 37.47 | 35.57 | 74,188,727 |
| Mar 19 2025 | 36.40 | -1.44 | -3.81% | 37.36 | 37.83 | 35.31 | 82,299,299 |
| Mar 18 2025 | 37.84 | 1.82 | 5.05% | 36.785 | 38.36 | 36.78 | 68,425,532 |
| Mar 17 2025 | 36.02 | -0.71 | -1.93% | 36.74 | 37.16 | 35.32 | 75,428,152 |
