SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.77	39.06	38.52	39.02	-	-2.21%	24,996,265
Sep 10, 2026	40.08	40.19	39.35	39.90	39.90	3.26%	47,047,534
Sep 9, 2026	38.63	39.01	38.10	38.64	38.64	0.86%	38,346,132
Sep 8, 2026	37.89	38.74	37.75	38.31	38.31	0.34%	39,438,209
Sep 4, 2026	38.12	38.58	37.72	38.18	38.18	-0.42%	35,139,152
Sep 3, 2026	39.49	39.68	38.12	38.34	38.34	-3.45%	43,533,775
Sep 2, 2026	40.09	40.43	39.63	39.71	39.71	-0.65%	33,529,093
Sep 1, 2026	40.03	40.47	39.23	39.97	39.97	3.79%	47,290,019
Aug 31, 2026	38.77	39.09	38.37	38.51	38.51	-0.08%	33,825,550
Aug 28, 2026	38.02	38.76	37.33	38.54	38.54	2.03%	46,992,131
Aug 27, 2026	38.46	38.86	37.73	37.78	37.78	-4.08%	40,207,297
Aug 26, 2026	39.86	39.93	39.09	39.38	39.38	-0.20%	31,412,395
Aug 25, 2026	39.38	40.02	38.89	39.46	39.46	-1.82%	32,723,415
Aug 24, 2026	39.65	40.79	39.64	40.19	40.19	3.00%	37,596,125
Aug 21, 2026	38.71	39.72	38.64	39.02	39.02	-0.89%	37,668,607
Aug 20, 2026	39.18	39.77	38.74	39.37	39.37	2.18%	47,588,507
Aug 19, 2026	37.83	39.08	37.66	38.53	38.53	0.65%	43,857,634
Aug 18, 2026	37.87	38.53	37.59	38.28	38.28	5.11%	42,517,285
Aug 17, 2026	35.98	36.51	35.72	36.42	36.42	0.50%	38,198,627
Aug 14, 2026	35.88	36.64	35.74	36.24	36.24	0.55%	36,430,937
Aug 13, 2026	37.11	37.28	35.74	36.04	36.04	-3.43%	47,286,306
Aug 12, 2026	36.79	37.44	36.76	37.32	37.32	-2.15%	41,761,511
Aug 11, 2026	37.37	38.54	37.37	38.14	38.14	1.09%	36,101,113
Aug 10, 2026	37.51	37.83	37.15	37.73	37.73	0.88%	38,040,842
Aug 7, 2026	37.86	38.46	37.30	37.40	37.40	-3.36%	52,557,919
Aug 6, 2026	39.33	39.68	37.96	38.70	38.70	1.07%	54,593,784
Aug 5, 2026	36.90	38.32	36.53	38.29	38.29	2.76%	55,642,349
Aug 4, 2026	40.01	40.11	36.91	37.26	37.26	-10.07%	78,911,850
Aug 3, 2026	43.67	44.16	41.16	41.43	41.43	-5.26%	139,019,335
Jul 31, 2026	42.93	45.28	42.22	43.73	43.73	-1.99%	60,246,593
Jul 30, 2026	46.51	46.85	44.20	44.62	44.62	-9.75%	65,273,706
Jul 29, 2026	46.56	49.53	45.63	49.44	49.44	6.30%	67,201,865
Jul 28, 2026	46.40	48.06	45.77	46.51	46.51	2.85%	58,376,161
Jul 27, 2026	43.32	46.43	43.22	45.22	45.22	0.96%	49,533,810
Jul 24, 2026	43.62	45.11	43.21	44.79	44.79	3.51%	56,609,439
Jul 23, 2026	42.81	44.01	42.11	43.27	43.27	5.69%	53,258,250
Jul 22, 2026	41.23	41.23	40.20	40.94	40.94	1.56%	39,488,286
Jul 21, 2026	40.76	41.45	40.11	40.31	40.31	-5.55%	42,590,138
Jul 20, 2026	41.54	42.76	40.87	42.68	42.68	-0.26%	48,042,965
Jul 17, 2026	43.43	44.27	41.59	42.79	42.79	4.65%	57,071,664
Jul 16, 2026	39.90	41.44	39.65	40.89	40.89	5.01%	53,850,215
Jul 15, 2026	37.98	40.17	37.89	38.94	38.94	0.80%	54,608,465
Jul 14, 2026	38.54	39.53	38.19	38.63	38.63	-3.30%	51,166,817
Jul 13, 2026	39.01	40.21	38.85	39.95	39.95	5.74%	49,556,873
Jul 10, 2026	38.49	39.14	37.64	37.78	37.78	-0.84%	46,502,395
Jul 9, 2026	38.93	39.47	37.93	38.10	38.10	-4.94%	49,638,970
Jul 8, 2026	41.18	41.86	39.93	40.08	40.08	-0.74%	65,536,288
Jul 7, 2026	39.64	41.11	39.29	40.38	40.38	5.49%	59,057,958
Jul 6, 2026	38.75	38.98	37.71	38.28	38.28	-4.18%	49,329,784
Jul 2, 2026	37.91	40.72	37.08	39.95	39.95	5.46%	71,824,786