SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.99	45.02	42.40	43.75	43.75	2.24%	49,456,630
Nov 9, 2026	46.27	46.41	42.14	42.79	42.79	-10.29%	62,226,010
Nov 6, 2026	47.20	48.17	45.76	47.70	47.70	-3.73%	77,511,348
Nov 5, 2026	43.18	49.63	43.08	49.55	49.55	19.23%	116,028,632
Nov 4, 2026	42.19	42.32	39.77	41.56	41.56	-2.78%	72,434,734
Nov 3, 2026	42.94	43.18	42.12	42.75	42.75	-1.84%	44,837,356
Nov 2, 2026	40.99	43.70	40.24	43.55	43.55	4.11%	53,197,154
Oct 30, 2026	40.78	42.96	40.55	41.83	41.83	10.57%	67,107,225
Oct 29, 2026	37.65	38.40	37.42	37.83	37.83	4.27%	51,026,500
Oct 28, 2026	36.51	37.09	36.20	36.28	36.28	-1.76%	42,878,030
Oct 27, 2026	37.93	38.17	36.67	36.93	36.93	-3.78%	38,875,810
Oct 26, 2026	39.23	39.51	37.86	38.38	38.38	-3.28%	41,307,053
Oct 23, 2026	40.07	40.23	38.86	39.68	39.68	0.20%	42,258,683
Oct 22, 2026	38.23	40.00	37.96	39.60	39.60	8.55%	59,403,015
Oct 21, 2026	36.94	38.11	36.05	36.48	36.48	-3.18%	54,638,032
Oct 20, 2026	38.03	38.79	36.85	37.68	37.68	0.43%	48,505,055
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