SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.13	55.42	55.01	55.02	-	0.53%	6,794,634
Apr 22, 2026	56.05	56.49	54.66	54.73	54.73	-4.97%	51,949,966
Apr 21, 2026	56.52	58.15	56.04	57.59	57.59	1.19%	67,452,293
Apr 20, 2026	56.59	58.04	56.41	56.91	56.91	0.92%	46,427,663
Apr 17, 2026	57.25	57.67	56.04	56.39	56.39	-3.79%	68,061,133
Apr 16, 2026	58.95	60.06	58.11	58.61	58.61	-1.40%	54,100,355
Apr 15, 2026	61.88	62.15	59.35	59.44	59.44	-4.16%	55,020,255
Apr 14, 2026	64.67	64.68	62.02	62.02	62.02	-5.41%	46,651,058
Apr 13, 2026	68.20	68.63	65.50	65.57	65.57	-3.03%	47,503,354
Apr 10, 2026	67.38	68.13	66.75	67.62	67.62	-0.35%	42,464,784
Apr 9, 2026	69.32	70.30	67.72	67.86	67.86	-1.94%	48,187,375
Apr 8, 2026	68.21	70.73	67.75	69.20	69.20	-8.84%	60,717,169
Apr 7, 2026	77.08	79.88	75.79	75.91	75.91	-0.01%	60,717,015
Apr 6, 2026	76.85	77.45	75.10	75.92	75.92	-1.77%	39,607,035
Apr 2, 2026	81.70	82.50	76.93	77.29	77.29	-0.21%	70,913,193
Apr 1, 2026	78.62	79.07	76.03	77.45	77.45	-3.78%	54,585,847
Mar 31, 2026	86.62	86.66	79.74	80.49	80.49	-9.99%	87,308,181
Mar 30, 2026	85.27	90.72	84.89	89.42	89.42	2.29%	61,959,338
Mar 27, 2026	83.87	87.86	83.78	87.42	87.42	5.96%	59,094,575
Mar 26, 2026	79.02	82.62	78.25	82.50	82.50	7.20%	52,430,799
Mar 25, 2026	76.43	77.80	75.51	76.96	76.96	-2.75%	52,830,834
Mar 24, 2026	78.79	79.90	77.55	79.14	78.50	2.14%	57,159,183
Mar 23, 2026	76.49	78.33	74.56	77.48	76.85	-3.45%	69,991,587
Mar 20, 2026	76.77	81.59	76.76	80.25	79.60	5.72%	57,151,948
Mar 19, 2026	77.28	78.19	74.88	75.91	75.30	0.93%	66,223,901
Mar 18, 2026	72.82	75.31	72.25	75.21	74.60	4.24%	52,923,300
Mar 17, 2026	72.21	72.68	71.21	72.15	71.57	-1.45%	40,038,450
Mar 16, 2026	73.36	73.68	71.86	73.21	72.62	-3.34%	48,893,183
Mar 13, 2026	73.47	76.15	72.04	75.74	75.13	1.90%	61,870,270
Mar 12, 2026	72.40	74.38	71.91	74.33	73.73	5.21%	54,968,788
Mar 11, 2026	70.20	71.57	69.00	70.65	70.08	0.08%	54,975,567
Mar 10, 2026	70.58	71.41	68.68	70.59	70.02	-0.01%	64,533,339
Mar 9, 2026	75.56	76.61	70.00	70.60	70.03	-3.89%	77,827,860
Mar 6, 2026	73.27	73.95	71.33	73.46	72.87	4.55%	59,856,668
Mar 5, 2026	70.71	72.50	68.92	70.26	69.69	0.92%	79,927,086
Mar 4, 2026	71.99	72.23	68.81	69.62	69.06	-4.46%	63,022,093
Mar 3, 2026	74.69	76.25	72.05	72.87	72.28	3.23%	94,170,562
Mar 2, 2026	73.80	74.12	69.94	70.59	70.02	-0.37%	68,259,849
Feb 27, 2026	72.33	72.60	70.50	70.85	70.28	1.11%	57,208,822
Feb 26, 2026	68.00	71.82	67.99	70.07	69.50	3.59%	57,715,783
Feb 25, 2026	69.55	69.58	67.55	67.64	67.09	-4.27%	40,385,645
Feb 24, 2026	72.65	73.61	70.25	70.66	70.09	-3.16%	45,293,966
Feb 23, 2026	71.14	73.78	70.67	72.96	72.37	3.68%	54,439,378
Feb 20, 2026	73.51	73.81	69.83	70.37	69.80	-2.55%	75,740,340
Feb 19, 2026	72.45	73.18	71.39	72.21	71.63	1.13%	50,295,374
Feb 18, 2026	72.70	73.19	69.92	71.40	70.82	-2.14%	55,758,170
Feb 17, 2026	74.04	75.86	72.01	72.96	72.37	0.32%	71,549,360
Feb 13, 2026	73.26	74.74	71.06	72.73	72.14	-0.51%	78,110,784
Feb 12, 2026	68.33	73.43	67.95	73.10	72.51	6.13%	61,833,045
Feb 11, 2026	67.72	70.69	67.34	68.88	68.32	-0.72%	55,861,768