ProShares UltraPro Short ... (SQQQ)
38.38
4.10 (11.96%)
At close: Apr 10, 2025, 11:26 AM
ERIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 53.16 | 53.23 | 33.17 | 34.28 | -18.69 | -35.28% | 268,855,531 |
| Apr 8, 2025 | 45.10 | 55.16 | 43.36 | 52.97 | 2.80 | 5.58% | 214,938,708 |
| Apr 7, 2025 | 55.66 | 57.80 | 43.22 | 50.17 | -0.19 | -0.38% | 226,398,504 |
| Apr 4, 2025 | 46.16 | 50.39 | 45.50 | 50.36 | 7.83 | 18.41% | 228,109,229 |
| Apr 3, 2025 | 41.20 | 42.64 | 40.36 | 42.53 | 5.93 | 16.20% | 134,900,828 |
| Apr 2, 2025 | 39.02 | 39.09 | 35.83 | 36.60 | -0.84 | -2.24% | 127,988,713 |
| Apr 1, 2025 | 38.77 | 39.48 | 37.22 | 37.44 | -0.90 | -2.35% | 106,254,234 |
| Mar 31, 2025 | 40.06 | 41.20 | 38.12 | 38.34 | 0.04 | 0.10% | 100,237,338 |
| Mar 28, 2025 | 35.93 | 38.53 | 35.77 | 38.30 | 2.83 | 7.98% | 86,788,832 |
| Mar 27, 2025 | 35.30 | 35.78 | 34.40 | 35.47 | 0.61 | 1.75% | 77,610,500 |
| Mar 26, 2025 | 33.27 | 35.18 | 33.10 | 34.86 | 1.34 | 4.00% | 82,713,600 |
| Mar 25, 2025 | 33.95 | 34.14 | 33.48 | 33.52 | -0.61 | -1.79% | 48,984,400 |
| Mar 24, 2025 | 34.75 | 34.90 | 33.89 | 34.13 | -2.27 | -6.24% | 67,052,700 |
| Mar 21, 2025 | 38.01 | 38.28 | 36.28 | 36.40 | -0.35 | -0.95% | 68,491,630 |
| Mar 20, 2025 | 37.32 | 37.47 | 35.57 | 36.75 | 0.35 | 0.96% | 74,520,528 |
| Mar 19, 2025 | 37.36 | 37.83 | 35.31 | 36.40 | -1.44 | -3.81% | 82,766,900 |
| Mar 18, 2025 | 36.78 | 38.36 | 36.78 | 37.84 | 1.82 | 5.05% | 68,683,500 |
| Mar 17, 2025 | 36.74 | 37.16 | 35.32 | 36.02 | -0.71 | -1.93% | 75,624,209 |
| Mar 14, 2025 | 38.23 | 38.38 | 36.51 | 36.73 | -2.81 | -7.11% | 92,017,500 |
| Mar 13, 2025 | 37.69 | 40.00 | 37.67 | 39.54 | 2.05 | 5.47% | 83,023,848 |
| Mar 12, 2025 | 36.96 | 38.77 | 36.49 | 37.49 | -1.31 | -3.38% | 103,457,741 |
| Mar 11, 2025 | 38.64 | 39.92 | 37.05 | 38.80 | 0.43 | 1.12% | 105,534,200 |
| Mar 10, 2025 | 36.24 | 39.36 | 36.13 | 38.37 | 3.90 | 11.31% | 89,555,100 |
| Mar 7, 2025 | 35.48 | 36.90 | 34.16 | 34.47 | -0.70 | -1.99% | 103,232,207 |
| Mar 6, 2025 | 34.13 | 35.59 | 33.18 | 35.17 | 2.66 | 8.18% | 96,844,313 |
| Mar 5, 2025 | 33.71 | 34.71 | 32.17 | 32.51 | -1.30 | -3.85% | 98,276,600 |
| Mar 4, 2025 | 34.09 | 35.39 | 32.16 | 33.81 | 0.38 | 1.14% | 124,358,242 |
| Mar 3, 2025 | 30.82 | 34.14 | 30.53 | 33.43 | 2.03 | 6.46% | 113,839,515 |
| Feb 28, 2025 | 33.03 | 33.66 | 31.30 | 31.40 | -1.52 | -4.62% | 99,400,307 |
| Feb 27, 2025 | 29.78 | 32.98 | 29.60 | 32.92 | 2.53 | 8.33% | 102,463,931 |
| Feb 26, 2025 | 30.22 | 30.96 | 29.47 | 30.39 | -0.20 | -0.65% | 88,550,400 |
| Feb 25, 2025 | 29.60 | 31.27 | 29.59 | 30.59 | 1.12 | 3.80% | 74,167,901 |
| Feb 24, 2025 | 28.17 | 29.53 | 27.98 | 29.47 | 1.03 | 3.62% | 70,031,800 |
| Feb 21, 2025 | 26.63 | 28.51 | 26.62 | 28.44 | 1.68 | 6.28% | 72,280,300 |
| Feb 20, 2025 | 26.55 | 27.45 | 26.48 | 26.76 | 0.36 | 1.36% | 53,794,532 |
| Feb 19, 2025 | 26.54 | 26.85 | 26.21 | 26.40 | -0.01 | -0.04% | 37,233,925 |
| Feb 18, 2025 | 26.36 | 26.91 | 26.31 | 26.41 | -0.18 | -0.68% | 34,460,100 |
| Feb 14, 2025 | 26.89 | 26.96 | 26.48 | 26.59 | -0.28 | -1.04% | 40,749,109 |
| Feb 13, 2025 | 27.82 | 27.94 | 26.83 | 26.87 | -1.19 | -4.24% | 63,158,616 |
| Feb 12, 2025 | 29.03 | 29.09 | 27.93 | 28.06 | -0.04 | -0.14% | 63,932,500 |
| Feb 11, 2025 | 28.43 | 28.45 | 27.80 | 28.10 | 0.19 | 0.68% | 41,493,849 |
| Feb 10, 2025 | 28.23 | 28.31 | 27.72 | 27.91 | -1.02 | -3.53% | 44,091,047 |
| Feb 7, 2025 | 27.80 | 29.06 | 27.49 | 28.93 | 1.09 | 3.92% | 60,039,700 |
| Feb 6, 2025 | 28.21 | 28.47 | 27.81 | 27.84 | -0.45 | -1.59% | 37,662,700 |
| Feb 5, 2025 | 29.10 | 29.30 | 28.26 | 28.29 | -0.36 | -1.26% | 36,604,140 |
| Feb 4, 2025 | 29.67 | 29.74 | 28.55 | 28.65 | -1.07 | -3.60% | 47,218,326 |
| Feb 3, 2025 | 30.50 | 30.92 | 29.28 | 29.72 | 0.69 | 2.38% | 89,168,337 |
| Jan 31, 2025 | 28.26 | 29.21 | 27.51 | 29.03 | 0.18 | 0.62% | 73,555,800 |
| Jan 30, 2025 | 28.75 | 29.68 | 28.36 | 28.85 | -0.38 | -1.30% | 47,951,016 |
| Jan 29, 2025 | 28.95 | 29.88 | 28.93 | 29.23 | 0.19 | 0.65% | 57,631,121 |