SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.04	34.92	33.85	34.51	-	0.29%	35,292,465
Sep 30, 2026	34.36	34.44	33.66	34.41	34.41	-0.72%	43,564,255
Sep 29, 2026	34.34	35.02	34.28	34.66	34.66	-0.49%	38,802,647
Sep 28, 2026	34.31	35.53	34.17	34.83	34.83	3.20%	52,829,063
Sep 25, 2026	33.97	34.41	33.54	33.75	33.75	-1.26%	48,494,463
Sep 24, 2026	34.98	35.06	33.95	34.18	34.18	0.12%	60,040,248
Sep 23, 2026	33.37	34.54	33.35	34.14	34.14	2.53%	50,465,710
Sep 22, 2026	34.66	34.66	33.64	33.77	33.30	-2.40%	42,043,055
Sep 21, 2026	36.73	36.74	34.31	34.60	34.11	-8.63%	60,885,250
Sep 18, 2026	38.26	38.87	37.80	37.87	37.34	-1.71%	32,745,003
Sep 17, 2026	38.69	39.14	38.33	38.53	37.99	-5.12%	45,876,705
Sep 16, 2026	40.06	41.44	39.37	40.61	40.04	-0.02%	52,947,557
Sep 15, 2026	39.91	40.78	39.79	40.62	40.05	1.98%	33,119,160
Sep 14, 2026	40.78	40.88	39.21	39.83	39.27	2.47%	45,558,116
Sep 11, 2026	38.77	39.10	38.42	38.87	38.33	-2.58%	49,413,140
Sep 10, 2026	40.08	40.19	39.35	39.90	39.34	3.26%	48,251,166
Sep 9, 2026	38.63	39.01	38.10	38.64	38.10	0.86%	38,790,000
Sep 8, 2026	37.89	38.74	37.75	38.31	37.77	0.34%	40,040,869
Sep 4, 2026	38.12	38.58	37.72	38.18	37.64	-0.42%	35,593,418
Sep 3, 2026	39.49	39.68	38.12	38.34	37.80	-3.45%	44,249,286
Sep 2, 2026	40.09	40.43	39.63	39.71	39.15	-0.65%	33,711,949
Sep 1, 2026	40.03	40.47	39.23	39.97	39.41	3.79%	47,290,019
Aug 31, 2026	38.77	39.09	38.37	38.51	37.97	-0.08%	33,825,550
Aug 28, 2026	38.02	38.76	37.33	38.54	38.00	2.03%	46,992,131
Aug 27, 2026	38.46	38.86	37.73	37.78	37.25	-4.08%	40,207,297
Aug 26, 2026	39.86	39.93	39.09	39.38	38.83	-0.20%	31,412,395
Aug 25, 2026	39.38	40.02	38.89	39.46	38.91	-1.82%	32,723,415
Aug 24, 2026	39.65	40.79	39.64	40.19	39.63	3.00%	37,596,125
Aug 21, 2026	38.71	39.72	38.64	39.02	38.47	-0.89%	37,668,607
Aug 20, 2026	39.18	39.77	38.74	39.37	38.82	2.18%	47,588,507
Aug 19, 2026	37.83	39.08	37.66	38.53	37.99	0.65%	43,857,634
Aug 18, 2026	37.87	38.53	37.59	38.28	37.74	5.11%	42,517,285
Aug 17, 2026	35.98	36.51	35.72	36.42	35.91	0.50%	38,198,627
Aug 14, 2026	35.88	36.64	35.74	36.24	35.73	0.55%	36,430,937
Aug 13, 2026	37.11	37.28	35.74	36.04	35.53	-3.43%	47,286,306
Aug 12, 2026	36.79	37.44	36.76	37.32	36.80	-2.15%	41,761,511
Aug 11, 2026	37.37	38.54	37.37	38.14	37.61	1.09%	36,101,113
Aug 10, 2026	37.51	37.83	37.15	37.73	37.20	0.88%	38,040,842
Aug 7, 2026	37.86	38.46	37.30	37.40	36.88	-3.36%	52,557,919
Aug 6, 2026	39.33	39.68	37.96	38.70	38.16	1.07%	54,593,784
Aug 5, 2026	36.90	38.32	36.53	38.29	37.75	2.76%	55,642,349
Aug 4, 2026	40.01	40.11	36.91	37.26	36.74	-10.07%	78,911,850
Aug 3, 2026	43.67	44.16	41.16	41.43	40.85	-5.26%	139,019,335
Jul 31, 2026	42.93	45.28	42.22	43.73	43.12	-1.99%	60,246,593
Jul 30, 2026	46.51	46.85	44.20	44.62	43.99	-9.75%	65,273,706
Jul 29, 2026	46.56	49.53	45.63	49.44	48.75	6.30%	67,201,865
Jul 28, 2026	46.40	48.06	45.77	46.51	45.86	2.85%	58,376,161
Jul 27, 2026	43.32	46.43	43.22	45.22	44.59	0.96%	49,533,810
Jul 24, 2026	43.62	45.11	43.21	44.79	44.16	3.51%	56,609,439
Jul 23, 2026	42.81	44.01	42.11	43.27	42.66	5.69%	53,258,250