(SQQQ)
NASDAQ: SQQQ
· Real-Time Price · USD
16.56
-0.20 (-1.19%)
At close: Sep 12, 2025, 3:59 PM
16.52
-0.24%
After-hours: Sep 12, 2025, 07:58 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.72 | 16.79 | 16.46 | 16.56 | 16.56 | -1.19% | 74,203,625 |
| Sep 11, 2025 | 16.84 | 16.99 | 16.70 | 16.76 | 16.76 | -1.70% | 90,895,100 |
| Sep 10, 2025 | 16.79 | 17.25 | 16.78 | 17.05 | 17.05 | -0.06% | 96,159,300 |
| Sep 9, 2025 | 17.15 | 17.38 | 17.03 | 17.06 | 17.06 | -0.81% | 75,753,910 |
| Sep 8, 2025 | 17.25 | 17.31 | 17.02 | 17.20 | 17.20 | -1.43% | 79,527,800 |
| Sep 5, 2025 | 17.05 | 17.87 | 16.99 | 17.45 | 17.45 | -0.23% | 129,839,634 |
| Sep 4, 2025 | 17.93 | 18.09 | 17.47 | 17.49 | 17.49 | -2.78% | 84,898,635 |
| Sep 3, 2025 | 18.07 | 18.31 | 17.82 | 17.99 | 17.99 | -2.23% | 101,674,200 |
| Sep 2, 2025 | 18.81 | 18.99 | 18.38 | 18.40 | 18.40 | 2.51% | 115,545,400 |
| Aug 29, 2025 | 17.57 | 18.12 | 17.54 | 17.95 | 17.95 | 3.70% | 96,343,200 |
| Aug 28, 2025 | 17.59 | 17.75 | 17.23 | 17.31 | 17.31 | -1.82% | 82,608,429 |
| Aug 27, 2025 | 17.81 | 17.93 | 17.56 | 17.63 | 17.63 | -0.40% | 65,062,800 |
| Aug 26, 2025 | 17.98 | 18.08 | 17.68 | 17.70 | 17.70 | -1.23% | 63,736,200 |
| Aug 25, 2025 | 17.91 | 18.03 | 17.64 | 17.92 | 17.92 | 0.96% | 67,383,900 |
| Aug 22, 2025 | 18.48 | 18.62 | 17.56 | 17.75 | 17.75 | -4.52% | 135,568,236 |
| Aug 21, 2025 | 18.50 | 18.82 | 18.28 | 18.59 | 18.59 | 1.42% | 107,385,021 |
| Aug 20, 2025 | 18.11 | 19.00 | 18.09 | 18.33 | 18.33 | 1.83% | 156,049,700 |
| Aug 19, 2025 | 17.36 | 18.10 | 17.34 | 18.00 | 18.00 | 4.11% | 115,501,100 |
| Aug 18, 2025 | 17.36 | 17.46 | 17.23 | 17.29 | 17.29 | 0.12% | 75,415,615 |
| Aug 15, 2025 | 17.05 | 17.42 | 17.05 | 17.27 | 17.27 | 1.53% | 108,017,300 |