SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.75	35.07	33.69	33.72	33.72	0.09%	53,689,123
Nov 19, 2024	34.92	34.99	33.56	33.69	33.69	-1.95%	43,259,761
Nov 18, 2024	34.76	35.06	33.91	34.36	34.36	-2.08%	33,381,969
Nov 15, 2024	33.82	35.48	33.78	35.09	35.09	7.37%	51,856,729
Nov 14, 2024	32.10	32.87	31.92	32.68	32.68	2.09%	41,802,892
Nov 13, 2024	31.98	32.44	31.50	32.01	32.01	0.47%	46,369,714
Nov 12, 2024	31.72	32.45	31.55	31.86	31.86	0.54%	36,984,630
Nov 11, 2024	31.41	32.23	31.37	31.69	31.69	0.19%	43,330,328
Nov 8, 2024	31.84	31.95	31.49	31.63	31.63	-0.19%	37,795,542
Nov 7, 2024	32.69	32.70	31.52	31.69	31.69	-4.69%	41,179,140
Nov 6, 2024	34.35	34.58	33.05	33.25	33.25	-8.02%	44,229,661
Nov 5, 2024	37.25	37.25	36.00	36.15	36.15	-3.86%	32,153,526
Nov 4, 2024	37.40	38.00	36.80	37.60	37.60	1.08%	33,460,819
Nov 1, 2024	37.70	37.80	36.45	37.20	37.20	-2.11%	43,231,007
Oct 31, 2024	36.23	38.05	36.20	38.00	38.00	7.65%	42,506,980
Oct 30, 2024	34.70	35.45	34.50	35.30	35.30	2.02%	32,509,846
Oct 29, 2024	35.48	35.90	34.25	34.60	34.60	-2.67%	33,310,344
Oct 28, 2024	34.88	35.60	34.85	35.55	35.55	-	27,412,348
Oct 25, 2024	35.60	35.75	34.45	35.55	35.55	-1.80%	45,044,840
Oct 24, 2024	36.20	36.80	36.00	36.20	36.20	-2.29%	26,763,800
Oct 23, 2024	35.90	37.75	35.75	37.05	37.05	4.81%	37,774,075
Oct 22, 2024	36.10	36.25	35.05	35.35	35.35	-0.42%	24,846,897
Oct 21, 2024	35.95	36.40	35.30	35.50	35.50	-0.42%	26,734,168
Oct 18, 2024	35.80	35.95	35.45	35.65	35.65	-1.79%	21,156,365
Oct 17, 2024	35.20	36.35	35.15	36.30	36.30	-0.14%	26,107,361
Oct 16, 2024	36.35	37.15	36.20	36.35	36.35	-0.14%	21,924,503
Oct 15, 2024	34.95	36.85	34.80	36.40	36.40	4.15%	36,609,618
Oct 14, 2024	35.40	35.45	34.65	34.95	34.95	-2.51%	22,786,098
Oct 11, 2024	36.45	36.60	35.65	35.85	35.85	-0.42%	20,375,493
Oct 10, 2024	36.35	36.65	35.55	36.00	36.00	0.42%	26,575,422
Oct 9, 2024	36.75	37.00	35.70	35.85	35.85	-2.32%	26,889,333
Oct 8, 2024	37.85	38.00	36.50	36.70	36.70	-4.43%	27,781,875
Oct 7, 2024	37.65	38.70	37.35	38.40	38.40	3.36%	24,448,360
Oct 4, 2024	37.18	38.40	37.05	37.15	37.15	-3.63%	36,893,005
Oct 3, 2024	38.95	39.15	37.80	38.55	38.55	0.52%	30,217,194
Oct 2, 2024	38.80	39.40	37.90	38.35	38.35	-0.65%	30,600,622
Oct 1, 2024	37.10	39.45	37.00	38.60	38.60	4.47%	43,234,717
Sep 30, 2024	37.50	38.20	36.90	36.95	36.95	-0.81%	31,475,443
Sep 27, 2024	36.45	37.55	36.40	37.25	37.25	1.78%	26,741,528
Sep 26, 2024	35.68	37.45	35.60	36.60	36.60	-2.01%	32,128,904
Sep 25, 2024	37.70	37.75	37.00	37.35	37.35	-2.35%	24,830,694
Sep 24, 2024	38.48	39.50	38.00	38.25	37.50	-1.54%	27,176,094
Sep 23, 2024	38.85	39.15	38.55	38.85	38.09	-0.77%	20,588,495
Sep 20, 2024	39.10	40.10	38.80	39.15	38.38	0.90%	29,742,759
Sep 19, 2024	39.03	39.60	38.05	38.80	38.04	-7.62%	44,511,584
Sep 18, 2024	41.15	42.15	40.05	42.00	41.18	1.45%	40,146,266
Sep 17, 2024	40.65	42.10	40.35	41.40	40.59	-0.24%	27,272,571
Sep 16, 2024	41.45	42.35	41.30	41.50	40.69	1.59%	23,482,557
Sep 13, 2024	41.60	41.70	40.55	40.85	40.05	-1.33%	25,656,483
Sep 12, 2024	42.65	43.15	41.15	41.40	40.59	-2.93%	36,234,412
Sep 11, 2024	45.20	47.80	42.40	42.65	41.81	-6.47%	53,279,566
Sep 10, 2024	46.30	47.55	45.40	45.60	44.71	-2.56%	32,054,264
Sep 9, 2024	47.25	48.35	46.50	46.80	45.88	-3.70%	33,800,907
Sep 6, 2024	45.30	48.85	45.00	48.60	47.65	8.00%	47,164,609
Sep 5, 2024	45.60	45.90	43.70	45.00	44.12	-0.11%	36,239,239
Sep 4, 2024	45.65	45.95	43.95	45.05	44.17	0.67%	40,160,913
Sep 3, 2024	41.80	45.35	41.75	44.75	43.87	9.15%	33,371,556
Aug 30, 2024	41.35	42.55	40.80	41.00	40.20	-3.19%	30,408,583
Aug 29, 2024	41.73	42.75	40.45	42.35	41.52	0.36%	39,548,260
Aug 28, 2024	40.95	43.10	40.75	42.20	41.37	3.56%	31,284,773
Aug 27, 2024	41.60	42.10	40.50	40.75	39.95	-0.97%	22,568,175
Aug 26, 2024	40.10	41.65	39.86	41.15	40.34	3.13%	26,500,948
Aug 23, 2024	40.18	41.20	39.20	39.90	39.12	-3.16%	37,260,287
Aug 22, 2024	38.80	41.50	38.65	41.20	40.39	4.83%	39,008,388
Aug 21, 2024	39.70	40.15	38.85	39.30	38.53	-1.63%	25,925,374
Aug 20, 2024	39.85	40.30	39.20	39.95	39.17	0.76%	28,144,333
Aug 19, 2024	41.20	41.70	39.60	39.65	38.87	-3.65%	25,837,182
Aug 16, 2024	41.80	42.10	40.85	41.15	40.34	-0.36%	24,167,138
Aug 15, 2024	42.95	43.05	41.20	41.30	40.49	-7.50%	32,229,690
Aug 14, 2024	44.43	45.93	43.95	44.65	43.77	-0.11%	31,784,858
Aug 13, 2024	46.83	46.90	44.60	44.70	43.82	-7.36%	31,877,303
Aug 12, 2024	48.25	49.15	45.00	48.25	47.30	-0.52%	25,643,481
Aug 9, 2024	49.75	50.15	48.00	48.50	47.55	-1.42%	33,119,834
Aug 8, 2024	51.85	53.35	48.90	49.20	48.24	-9.14%	44,760,754
Aug 7, 2024	49.95	54.30	49.10	54.15	53.09	3.24%	51,621,893
Aug 6, 2024	53.30	54.30	49.65	52.45	51.42	-2.78%	54,386,749
Aug 5, 2024	57.50	57.95	51.65	53.95	52.89	9.10%	76,574,174
Aug 2, 2024	48.85	50.80	48.05	49.45	48.48	7.27%	57,358,415
Aug 1, 2024	42.80	47.15	41.75	46.10	45.20	7.33%	58,459,287
Jul 31, 2024	44.00	44.45	42.45	42.95	42.11	-8.91%	48,869,987
Jul 30, 2024	44.70	48.15	44.50	47.15	46.23	4.20%	40,595,838
Jul 29, 2024	44.70	45.95	44.05	45.25	44.36	-0.55%	30,406,552
Jul 26, 2024	45.60	46.50	44.60	45.50	44.61	-2.88%	35,297,885
Jul 25, 2024	45.25	47.65	44.00	46.85	45.93	3.42%	49,755,476
Jul 24, 2024	42.70	45.58	42.60	45.30	44.41	10.76%	40,790,050
Jul 23, 2024	40.70	41.05	39.95	40.90	40.10	1.11%	25,688,055
Jul 22, 2024	40.80	41.70	40.20	40.45	39.66	-4.37%	36,730,720
Jul 19, 2024	41.35	42.70	40.65	42.30	41.47	2.79%	37,654,298
Jul 18, 2024	39.70	42.00	39.60	41.15	40.34	1.48%	41,837,270
Jul 17, 2024	39.15	40.60	39.00	40.55	39.75	8.71%	35,105,874
Jul 16, 2024	37.00	38.00	36.80	37.30	36.57	-	26,039,422
Jul 15, 2024	37.23	37.80	36.20	37.30	36.57	-0.67%	31,027,243
Jul 12, 2024	38.15	38.25	36.45	37.55	36.81	-1.57%	29,874,449
Jul 11, 2024	35.83	38.50	35.75	38.15	37.40	6.42%	36,646,955
Jul 10, 2024	36.60	36.85	35.70	35.85	35.15	-2.98%	21,690,689
Jul 9, 2024	36.75	37.35	36.45	36.95	36.23	-0.14%	19,418,996
Jul 8, 2024	37.20	37.45	36.90	37.00	36.27	-0.67%	15,996,871
Jul 5, 2024	38.30	38.40	37.20	37.25	36.52	-3.12%	23,622,043
Jul 3, 2024	39.60	39.60	38.40	38.45	37.70	-2.41%	15,561,363
Jul 2, 2024	41.05	41.05	39.35	39.40	38.63	-2.96%	22,918,831