(SQQQ)
NASDAQ: SQQQ
· Real-Time Price · USD
17.29
0.28 (1.65%)
At close: Aug 15, 2025, 3:59 PM
17.26
-0.15%
After-hours: Aug 15, 2025, 07:58 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.15 | 17.19 | 16.84 | 17.01 | 17.01 | 0.29% | 117,074,425 |
| Aug 13, 2025 | 16.76 | 17.09 | 16.71 | 16.96 | 16.96 | -0.12% | 92,316,700 |
| Aug 12, 2025 | 17.44 | 17.69 | 16.96 | 16.98 | 16.98 | -3.85% | 113,912,694 |
| Aug 11, 2025 | 17.48 | 17.77 | 17.29 | 17.66 | 17.66 | 1.03% | 82,093,045 |
| Aug 8, 2025 | 17.88 | 17.90 | 17.46 | 17.48 | 17.48 | -2.62% | 103,585,129 |
| Aug 7, 2025 | 17.74 | 18.36 | 17.57 | 17.95 | 17.95 | -0.99% | 122,217,500 |
| Aug 6, 2025 | 18.76 | 18.82 | 18.09 | 18.13 | 18.13 | -3.77% | 118,226,015 |
| Aug 5, 2025 | 18.34 | 18.90 | 18.22 | 18.84 | 18.84 | 2.11% | 113,794,925 |
| Aug 4, 2025 | 18.99 | 19.01 | 18.43 | 18.45 | 18.45 | -5.48% | 116,795,400 |
| Aug 1, 2025 | 19.04 | 19.77 | 19.02 | 19.52 | 19.52 | 5.97% | 183,574,018 |
| Jul 31, 2025 | 17.50 | 18.52 | 17.49 | 18.42 | 18.42 | 1.77% | 129,099,933 |
| Jul 30, 2025 | 18.10 | 18.41 | 17.87 | 18.10 | 18.10 | -0.39% | 104,687,600 |
| Jul 29, 2025 | 17.85 | 18.26 | 17.72 | 18.17 | 18.17 | 0.50% | 90,944,100 |
| Jul 28, 2025 | 18.13 | 18.22 | 18.00 | 18.08 | 18.08 | -0.93% | 64,690,800 |
| Jul 25, 2025 | 18.40 | 18.46 | 18.13 | 18.25 | 18.25 | -0.54% | 67,755,500 |
| Jul 24, 2025 | 18.36 | 18.54 | 18.24 | 18.35 | 18.35 | -0.65% | 75,924,236 |
| Jul 23, 2025 | 18.62 | 18.90 | 18.47 | 18.47 | 18.47 | -1.28% | 86,494,300 |
| Jul 22, 2025 | 18.43 | 18.98 | 18.42 | 18.71 | 18.71 | 1.57% | 91,510,647 |
| Jul 21, 2025 | 18.63 | 18.63 | 18.24 | 18.42 | 18.42 | -1.50% | 79,558,611 |
| Jul 18, 2025 | 18.52 | 18.83 | 18.50 | 18.70 | 18.70 | 0.43% | 81,233,800 |