SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	36.94	38.11	36.05	36.18	36.18	-3.98%	36,393,972
Oct 20, 2026	38.03	38.79	36.85	37.68	37.68	0.43%	47,937,477
Oct 19, 2026	37.33	37.82	36.51	37.52	37.52	-3.55%	55,901,206
Oct 16, 2026	36.57	39.29	36.51	38.90	38.90	7.64%	60,676,628
Oct 15, 2026	37.57	38.02	35.94	36.14	36.14	0.39%	58,501,197
Oct 14, 2026	34.77	36.35	34.42	36.00	36.00	5.93%	58,576,352
Oct 13, 2026	34.54	34.63	33.89	33.99	33.99	1.06%	37,710,901
Oct 12, 2026	33.17	33.80	33.17	33.63	33.63	2.06%	25,657,402
Oct 9, 2026	32.78	33.34	32.73	32.95	32.95	-1.26%	32,959,651
Oct 8, 2026	32.58	33.94	32.16	33.37	33.37	4.05%	61,270,244
Oct 7, 2026	32.58	32.84	32.02	32.07	32.07	0.75%	42,837,326
Oct 6, 2026	31.72	31.90	31.42	31.83	31.83	-1.30%	38,928,296
Oct 5, 2026	33.17	33.20	32.16	32.25	32.25	-2.63%	41,855,900
Oct 2, 2026	32.87	33.41	32.44	33.12	33.12	-2.90%	54,817,871
Oct 1, 2026	34.04	34.92	33.74	34.11	34.11	-0.87%	54,570,752
Sep 30, 2026	34.36	34.44	33.66	34.41	34.41	-0.72%	45,386,477
Sep 29, 2026	34.34	35.02	34.28	34.66	34.66	-0.49%	38,995,493
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