SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.77	43.57	42.73	43.26	-	5.33%	25,332,487
May 14, 2026	41.98	42.06	40.68	41.07	41.07	-2.19%	52,849,934
May 13, 2026	42.83	43.77	41.60	41.99	41.99	-3.05%	61,590,075
May 12, 2026	43.14	45.19	42.79	43.31	43.31	2.58%	80,149,537
May 11, 2026	42.74	43.00	41.99	42.22	42.22	-0.82%	49,617,164
May 8, 2026	44.82	44.89	42.57	42.57	42.57	-6.91%	60,666,285
May 7, 2026	45.41	46.36	44.50	45.73	45.73	0.31%	76,149,559
May 6, 2026	47.26	47.54	45.52	45.59	45.59	-6.17%	65,025,548
May 5, 2026	49.40	49.49	48.30	48.59	48.59	-3.80%	43,491,762
May 4, 2026	50.12	51.43	49.65	50.51	50.51	0.58%	51,093,619
May 1, 2026	51.36	51.45	49.79	50.22	50.22	-2.77%	56,598,721
Apr 30, 2026	52.21	54.09	51.40	51.65	51.65	-2.69%	56,560,677
Apr 29, 2026	53.84	54.33	53.06	53.08	53.08	-1.79%	51,299,547
Apr 28, 2026	54.09	54.96	53.58	54.05	54.05	3.05%	47,683,113
Apr 27, 2026	52.67	53.31	52.42	52.45	52.45	-0.10%	36,527,262
Apr 24, 2026	53.93	54.43	52.37	52.50	52.50	-5.68%	59,409,185
Apr 23, 2026	55.13	57.14	54.28	55.66	55.66	1.70%	69,263,741
Apr 22, 2026	56.05	56.49	54.66	54.73	54.73	-4.97%	53,235,600
Apr 21, 2026	56.52	58.15	56.04	57.59	57.59	1.19%	68,578,230
Apr 20, 2026	56.59	58.04	56.41	56.91	56.91	0.92%	47,649,175
Apr 17, 2026	57.25	57.67	56.04	56.39	56.39	-3.79%	69,145,609
Apr 16, 2026	58.95	60.06	58.11	58.61	58.61	-1.40%	54,954,412
Apr 15, 2026	61.88	62.15	59.35	59.44	59.44	-4.16%	56,491,872
Apr 14, 2026	64.67	64.68	62.02	62.02	62.02	-5.41%	48,185,986
Apr 13, 2026	68.20	68.63	65.50	65.57	65.57	-3.03%	48,930,312
Apr 10, 2026	67.38	68.13	66.75	67.62	67.62	-0.35%	43,204,618
Apr 9, 2026	69.32	70.30	67.72	67.86	67.86	-1.94%	49,074,863
Apr 8, 2026	68.21	70.73	67.75	69.20	69.20	-8.84%	61,640,476
Apr 7, 2026	77.08	79.88	75.79	75.91	75.91	-0.01%	68,143,888
Apr 6, 2026	76.85	77.45	75.10	75.92	75.92	-1.77%	40,289,635
Apr 2, 2026	81.70	82.50	76.93	77.29	77.29	-0.21%	71,843,974
Apr 1, 2026	78.62	79.07	76.03	77.45	77.45	-3.78%	55,417,027
Mar 31, 2026	86.62	86.66	79.74	80.49	80.49	-9.99%	90,124,849
Mar 30, 2026	85.27	90.72	84.89	89.42	89.42	2.29%	63,811,040
Mar 27, 2026	83.87	87.86	83.78	87.42	87.42	5.96%	60,210,371
Mar 26, 2026	79.02	82.62	78.25	82.50	82.50	7.20%	53,752,474
Mar 25, 2026	76.43	77.80	75.51	76.96	76.96	-2.75%	54,149,240
Mar 24, 2026	78.79	79.90	77.55	79.14	78.49	2.14%	57,159,183
Mar 23, 2026	76.49	78.33	74.56	77.48	76.84	-3.45%	69,991,587
Mar 20, 2026	76.77	81.59	76.76	80.25	79.59	5.72%	57,151,948
Mar 19, 2026	77.28	78.19	74.88	75.91	75.29	0.93%	66,223,901
Mar 18, 2026	72.82	75.31	72.25	75.21	74.59	4.24%	52,923,300
Mar 17, 2026	72.21	72.68	71.21	72.15	71.56	-1.45%	40,038,450
Mar 16, 2026	73.36	73.68	71.86	73.21	72.61	-3.34%	48,893,183
Mar 13, 2026	73.47	76.15	72.04	75.74	75.12	1.90%	61,870,270
Mar 12, 2026	72.40	74.38	71.91	74.33	73.72	5.21%	54,968,788
Mar 11, 2026	70.20	71.57	69.00	70.65	70.07	0.08%	54,975,567
Mar 10, 2026	70.58	71.41	68.68	70.59	70.01	-0.01%	64,533,339
Mar 9, 2026	75.56	76.61	70.00	70.60	70.02	-3.89%	77,827,860
Mar 6, 2026	73.27	73.95	71.33	73.46	72.86	4.55%	59,856,668