SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	22.58	22.84	22.36	22.50	-	-0.62%	48,261,091
Jun 3, 2025	23.15	23.27	22.46	22.64	22.64	-2.33%	83,054,359
Jun 2, 2025	24.00	24.18	23.15	23.18	23.18	-2.32%	91,918,859
May 30, 2025	23.69	24.72	23.52	23.73	23.73	0.64%	129,798,823
May 29, 2025	22.71	23.95	22.69	23.58	23.58	-0.59%	112,720,582
May 28, 2025	23.27	23.79	23.08	23.72	23.72	1.37%	82,424,740
May 27, 2025	24.15	24.39	23.33	23.40	23.40	-7.00%	110,030,201
May 23, 2025	25.61	25.69	24.80	25.16	25.16	2.95%	166,219,672
May 22, 2025	24.50	24.69	23.91	24.44	24.44	-0.49%	140,469,741
May 21, 2025	24.13	24.82	23.22	24.56	24.56	4.11%	152,547,994
May 20, 2025	23.69	24.07	23.49	23.59	23.59	1.07%	84,873,209
May 19, 2025	24.37	24.39	23.26	23.34	23.34	-0.17%	123,828,892
May 16, 2025	23.50	24.00	23.37	23.38	23.38	-1.14%	84,395,951
May 15, 2025	24.04	24.23	23.30	23.65	23.65	-0.38%	113,833,444
May 14, 2025	24.00	24.14	23.66	23.74	23.74	-1.74%	96,865,628
May 13, 2025	25.12	25.23	23.89	24.16	24.16	-4.58%	119,928,682
May 12, 2025	25.45	26.43	25.30	25.32	25.32	-12.08%	136,716,123
May 9, 2025	28.42	29.13	28.18	28.80	28.80	0.28%	76,276,684
May 8, 2025	28.67	29.47	27.91	28.72	28.72	-2.97%	112,919,346
May 7, 2025	29.84	30.83	29.15	29.60	29.60	-1.10%	119,060,188
May 6, 2025	30.30	30.54	29.30	29.93	29.93	2.71%	96,057,337
May 5, 2025	29.35	29.45	28.59	29.14	29.14	1.85%	76,202,893
May 2, 2025	29.04	29.36	28.23	28.61	28.61	-4.67%	109,717,195
May 1, 2025	29.59	30.09	28.83	30.01	30.01	-3.38%	135,470,672
Apr 30, 2025	32.74	33.66	30.77	31.06	31.06	-0.06%	136,844,321
Apr 29, 2025	32.16	32.29	30.90	31.08	31.08	-1.92%	92,001,638
Apr 28, 2025	31.59	32.98	31.21	31.69	31.69	0.13%	102,440,525
Apr 25, 2025	32.82	33.16	31.54	31.65	31.65	-3.27%	109,494,678
Apr 24, 2025	35.25	35.40	32.63	32.72	32.72	-8.50%	122,279,475
Apr 23, 2025	34.77	36.13	33.43	35.76	35.76	-6.58%	137,025,229
Apr 22, 2025	39.90	40.26	37.40	38.28	38.28	-7.74%	109,264,439
Apr 21, 2025	40.21	42.88	39.97	41.49	41.49	7.38%	73,386,700
Apr 17, 2025	37.88	39.36	37.70	38.64	38.64	0.26%	101,336,344
Apr 16, 2025	37.44	40.04	36.60	38.54	38.54	9.05%	108,012,032
Apr 15, 2025	35.22	35.77	34.32	35.34	35.34	-0.31%	88,296,100
Apr 14, 2025	33.78	36.60	33.66	35.45	35.45	-2.13%	113,994,376
Apr 11, 2025	38.65	39.52	35.82	36.22	36.22	-5.21%	149,267,658
Apr 10, 2025	36.60	41.18	36.16	38.21	38.21	11.46%	236,162,536
Apr 9, 2025	53.16	53.23	33.17	34.28	34.28	-35.28%	273,274,308
Apr 8, 2025	45.10	55.16	43.36	52.97	52.97	5.58%	214,938,708
Apr 7, 2025	55.66	57.80	43.22	50.17	50.17	-0.38%	226,398,504
Apr 4, 2025	46.16	50.39	45.50	50.36	50.36	18.41%	228,109,229
Apr 3, 2025	41.20	42.64	40.36	42.53	42.53	16.20%	134,900,828
Apr 2, 2025	39.02	39.09	35.83	36.60	36.60	-2.24%	127,988,713
Apr 1, 2025	38.77	39.48	37.22	37.44	37.44	-2.35%	106,254,234
Mar 31, 2025	40.06	41.20	38.12	38.34	38.34	0.10%	100,237,338
Mar 28, 2025	35.93	38.53	35.77	38.30	38.30	7.98%	86,788,832
Mar 27, 2025	35.30	35.78	34.40	35.47	35.47	1.75%	77,610,491
Mar 26, 2025	33.27	35.18	33.10	34.86	34.86	4.00%	82,713,567
Mar 25, 2025	33.95	34.14	33.48	33.52	33.06	-1.79%	48,984,376