SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	78.62	79.07	76.22	76.33	-	-5.17%	33,104,338
Mar 31, 2026	86.62	86.66	79.74	80.49	80.49	-9.99%	87,308,181
Mar 30, 2026	85.27	90.72	84.89	89.42	89.42	2.29%	61,959,338
Mar 27, 2026	83.87	87.86	83.78	87.42	87.42	5.96%	59,094,575
Mar 26, 2026	79.02	82.62	78.25	82.50	82.50	7.20%	52,430,799
Mar 25, 2026	76.43	77.80	75.51	76.96	76.96	-2.75%	52,830,834
Mar 24, 2026	78.79	79.90	77.55	79.14	78.50	2.14%	57,159,183
Mar 23, 2026	76.49	78.33	74.56	77.48	76.85	-3.45%	69,991,587
Mar 20, 2026	76.77	81.59	76.76	80.25	79.60	5.72%	57,151,948
Mar 19, 2026	77.28	78.19	74.88	75.91	75.30	0.93%	66,223,901
Mar 18, 2026	72.82	75.31	72.25	75.21	74.60	4.24%	52,923,300
Mar 17, 2026	72.21	72.68	71.21	72.15	71.57	-1.45%	40,038,450
Mar 16, 2026	73.36	73.68	71.86	73.21	72.62	-3.34%	48,893,183
Mar 13, 2026	73.47	76.15	72.04	75.74	75.13	1.90%	61,870,270
Mar 12, 2026	72.40	74.38	71.91	74.33	73.73	5.21%	54,968,788
Mar 11, 2026	70.20	71.57	69.00	70.65	70.08	0.08%	54,975,567
Mar 10, 2026	70.58	71.41	68.68	70.59	70.02	-0.01%	64,533,339
Mar 9, 2026	75.56	76.61	70.00	70.60	70.03	-3.89%	77,827,860
Mar 6, 2026	73.27	73.95	71.33	73.46	72.87	4.55%	59,856,668
Mar 5, 2026	70.71	72.50	68.92	70.26	69.69	0.92%	79,927,086
Mar 4, 2026	71.99	72.23	68.81	69.62	69.06	-4.46%	63,022,093
Mar 3, 2026	74.69	76.25	72.05	72.87	72.28	3.23%	94,170,562
Mar 2, 2026	73.80	74.12	69.94	70.59	70.02	-0.37%	68,259,849
Feb 27, 2026	72.33	72.60	70.50	70.85	70.28	1.11%	57,208,822
Feb 26, 2026	68.00	71.82	67.99	70.07	69.50	3.59%	57,715,783
Feb 25, 2026	69.55	69.58	67.55	67.64	67.09	-4.27%	40,385,645
Feb 24, 2026	72.65	73.61	70.25	70.66	70.09	-3.16%	45,293,966
Feb 23, 2026	71.14	73.78	70.67	72.96	72.37	3.68%	54,439,378
Feb 20, 2026	73.51	73.81	69.83	70.37	69.80	-2.55%	75,740,340
Feb 19, 2026	72.45	73.18	71.39	72.21	71.63	1.13%	50,295,374
Feb 18, 2026	72.70	73.19	69.92	71.40	70.82	-2.14%	55,758,170
Feb 17, 2026	74.04	75.86	72.01	72.96	72.37	0.32%	71,549,360
Feb 13, 2026	73.26	74.74	71.06	72.73	72.14	-0.51%	78,110,784
Feb 12, 2026	68.33	73.43	67.95	73.10	72.51	6.13%	61,833,045
Feb 11, 2026	67.72	70.69	67.34	68.88	68.32	-0.72%	55,861,768
Feb 10, 2026	68.10	69.52	67.54	69.38	68.82	1.42%	40,834,928
Feb 9, 2026	70.74	71.59	67.68	68.41	67.86	-2.26%	45,536,783
Feb 6, 2026	73.54	74.07	69.35	69.99	69.43	-6.15%	62,455,702
Feb 5, 2026	73.52	75.42	71.87	74.58	73.98	4.32%	79,551,349
Feb 4, 2026	68.46	73.26	68.44	71.49	70.91	5.19%	81,392,969
Feb 3, 2026	64.29	69.66	64.14	67.96	67.41	4.70%	56,719,740
Feb 2, 2026	67.29	67.30	64.16	64.91	64.39	-2.04%	46,862,625
Jan 30, 2026	65.11	67.05	64.32	66.26	65.73	3.73%	81,551,009
Jan 29, 2026	62.91	67.20	62.62	63.88	63.36	1.74%	77,620,877
Jan 28, 2026	62.06	63.16	61.72	62.79	62.28	-0.85%	45,293,931
Jan 27, 2026	64.04	64.52	63.05	63.33	62.82	-2.67%	31,578,545
Jan 26, 2026	65.82	66.15	64.41	65.07	64.55	-1.27%	33,951,794
Jan 23, 2026	66.88	67.23	65.06	65.91	65.38	-0.84%	40,892,557
Jan 22, 2026	65.96	67.46	65.93	66.47	65.93	-2.21%	42,429,186
Jan 21, 2026	70.31	70.87	66.49	67.97	67.42	-3.96%	65,272,634