SQQQ Stock Prices

Data as of Oct 28, 2026

Last

36.28

Change

-0.65

Open

36.51

Previous

36.93

High

37.09

Low

36.20

Bid

-

Ask

-

Volume

36,626,759

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.632

Hist Vol

1.798

Opt Volume

37,698

Open Int

411,747

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	36.51	37.09	36.20	36.28	-0.65	36,626,759	37,698	0.632	1.798
Oct 27, 2026	37.93	38.17	36.67	36.93	-1.45	37,958,985	49,794	0.696	1.798
Oct 26, 2026	39.23	39.51	37.86	38.38	-1.30	40,421,248	45,168	0.798	1.799
Oct 23, 2026	40.07	40.23	38.86	39.68	+0.08	41,593,689	62,051	0.813	1.799
Oct 22, 2026	38.23	40.00	37.96	39.60	+3.12	56,967,838	119,300	0.817	1.799
Oct 21, 2026	36.94	38.11	36.05	36.48	-1.20	51,588,646	56,149	0.662	1.798
Oct 20, 2026	38.03	38.79	36.85	37.68	+0.16	46,094,008	47,093	0.704	1.797
Oct 19, 2026	37.33	37.82	36.51	37.52	-1.38	54,031,769	76,250	0.695	1.798
Oct 16, 2026	36.57	39.29	36.51	38.90	+2.76	59,698,677	159,713	0.686	1.797
Oct 15, 2026	37.57	38.02	35.94	36.14	+0.14	57,035,260	115,126	0.587	1.796
Oct 14, 2026	34.77	36.35	34.42	36.00	+2.02	55,839,206	111,145	0.606	1.800
Oct 13, 2026	34.54	34.63	33.89	33.99	+0.35	36,986,802	64,237	0.544	1.799
Oct 12, 2026	33.17	33.80	33.17	33.63	+0.68	24,559,003	56,424	0.518	1.800
Oct 9, 2026	32.78	33.34	32.73	32.95	-0.42	32,408,787	84,514	0.484	1.803
Oct 8, 2026	32.58	33.94	32.16	33.37	+1.30	60,225,800	111,953	0.544	1.803
Oct 7, 2026	32.58	32.84	32.02	32.07	+0.24	41,975,051	66,899	0.485	1.803
Oct 6, 2026	31.72	31.90	31.42	31.83	-0.42	38,288,720	80,897	0.491	1.803
Oct 5, 2026	33.17	33.20	32.16	32.25	-0.87	40,949,494	67,472	0.524	1.803
Oct 2, 2026	32.87	33.41	32.44	33.12	+0.00	54,170,350	101,000	0.507	1.803
Oct 1, 2026	34.04	34.92	33.74	34.11	-0.30	53,933,264	72,563	0.545	1.799
Sep 30, 2026	34.36	34.44	33.66	34.41	-0.25	43,468,258	60,715	0.535	1.799
Sep 29, 2026	34.34	35.02	34.28	34.66	-0.17	38,295,036	41,195	0.571	1.799
Sep 28, 2026	34.31	35.53	34.17	34.83	+1.08	52,041,547	68,932	0.604	1.800
Sep 25, 2026	33.97	34.41	33.54	33.75	-0.43	47,792,181	82,188	0.510	1.799
Sep 24, 2026	34.98	35.06	33.95	34.18	+0.04	58,972,370	80,174	0.548	1.799
Sep 23, 2026	33.37	34.54	33.35	34.14	+0.37	49,697,738	128,541	0.563	1.799
Sep 22, 2026	34.66	34.66	33.64	33.77	-0.83	40,887,397	81,477	0.462	1.799
Sep 21, 2026	36.73	36.74	34.31	34.60	-3.27	59,370,748	127,582	0.520	1.799
Sep 18, 2026	38.26	38.87	37.80	37.87	-0.66	31,857,067	112,681	0.515	1.797
Sep 17, 2026	38.69	39.14	38.33	38.53	-2.08	44,571,022	107,097	0.467	1.797
Sep 16, 2026	40.06	41.44	39.37	40.61	-0.01	51,600,609	104,996	0.552	1.796
Sep 15, 2026	39.91	40.78	39.79	40.62	+0.79	32,656,563	70,929	0.542	1.796
Sep 14, 2026	40.78	40.88	39.21	39.83	+0.98	44,989,338	73,586	0.608	1.796
Sep 11, 2026	38.77	39.10	38.42	38.85	-1.05	48,818,209	103,667	0.511	1.796
Sep 10, 2026	40.08	40.19	39.35	39.90	+1.26	47,015,678	99,266	0.612	1.796
Sep 9, 2026	38.63	39.01	38.10	38.64	+0.33	38,343,459	48,682	0.594	1.796
Sep 8, 2026	37.89	38.74	37.75	38.31	+0.00	39,400,285	50,975	0.544	1.796
Sep 4, 2026	38.12	38.58	37.72	38.18	-0.16	35,125,658	93,703	0.452	1.792
Sep 3, 2026	39.49	39.68	38.12	38.34	-1.37	43,522,715	86,007	0.451	1.793
Sep 2, 2026	40.09	40.43	39.63	39.71	-0.26	32,827,255	53,380	0.536	1.792
Sep 1, 2026	40.03	40.47	39.23	39.97	+1.46	46,431,987	111,780	0.553	1.792
Aug 31, 2026	38.77	39.09	38.37	38.51	-0.03	33,393,791	43,111	0.495	1.796
Aug 28, 2026	38.02	38.76	37.33	38.54	+0.77	46,513,425	132,424	0.470	1.796
Aug 27, 2026	38.46	38.86	37.73	37.78	-1.61	39,485,893	96,118	0.499	1.796
Aug 26, 2026	39.86	39.93	39.09	39.38	-0.08	27,815,290	32,674	0.561	1.796
Aug 25, 2026	39.38	40.02	38.89	39.46	-0.73	32,132,401	40,161	0.570	1.796
Aug 24, 2026	39.65	40.79	39.64	40.19	+1.17	36,971,292	80,735	0.612	1.795
Aug 21, 2026	38.71	39.72	38.64	39.02	-0.35	37,301,792	75,172	0.553	1.796
Aug 20, 2026	39.18	39.77	38.74	39.37	+0.84	47,090,882	81,455	0.589	1.796
Aug 19, 2026	37.83	39.08	37.66	38.53	+0.25	42,907,812	66,122	0.567	1.796
Aug 18, 2026	37.87	38.53	37.59	38.28	+1.86	41,727,047	102,409	0.580	1.796
Aug 17, 2026	35.98	36.51	35.72	36.42	+0.18	37,617,126	55,674	0.522	1.796
Aug 14, 2026	35.88	36.64	35.74	36.24	+0.20	36,031,650	92,985	0.473	1.796
Aug 13, 2026	37.11	37.28	35.74	36.04	-1.28	46,840,336	82,824	0.515	1.796
Aug 12, 2026	36.79	37.44	36.76	37.32	-0.82	40,886,270	65,620	0.535	1.795
Aug 11, 2026	37.37	38.54	37.37	38.14	+0.41	35,605,971	38,531	0.557	1.796
Aug 10, 2026	37.51	37.83	37.15	37.73	+0.33	37,411,784	51,778	0.607	1.796
Aug 7, 2026	37.86	38.46	37.30	37.40	-1.30	51,952,314	92,157	0.567	1.796
Aug 6, 2026	39.33	39.68	37.96	38.70	+0.41	53,639,410	99,060	0.614	1.796
Aug 5, 2026	36.90	38.32	36.53	38.29	+1.03	53,663,453	78,982	0.626	1.796
Aug 4, 2026	40.01	40.11	36.91	37.26	-4.17	75,463,635	129,591	0.696	1.796
Aug 3, 2026	43.67	44.16	41.16	41.43	-2.30	137,963,388	79,117	0.703	1.794
Jul 31, 2026	42.93	45.28	42.22	43.73	-0.89	59,044,527	127,527	0.676	1.793
Jul 30, 2026	46.51	46.85	44.20	44.62	-4.82	62,791,021	81,309	0.766	1.793
Jul 29, 2026	46.56	49.53	45.63	49.44	+2.93	63,495,737	69,907	0.882	1.790
Jul 28, 2026	46.40	48.06	45.77	46.51	+1.29	55,450,749	63,356	0.831	1.789

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.