ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
14.81
+0.46 (3.21%)
Oct 22, 2025, 3:50 PM EDT - Market open
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.40 | 15.18 | 14.36 | 14.82 | - | 3.28% | 156,970,789 |
| Oct 21, 2025 | 14.34 | 14.50 | 14.26 | 14.35 | 14.35 | 0.14% | 88,496,942 |
| Oct 20, 2025 | 14.67 | 14.67 | 14.25 | 14.33 | 14.33 | -3.76% | 104,458,835 |
| Oct 17, 2025 | 15.35 | 15.47 | 14.77 | 14.89 | 14.89 | -1.85% | 200,471,761 |
| Oct 16, 2025 | 14.80 | 15.51 | 14.55 | 15.17 | 15.17 | 1.07% | 180,795,068 |
| Oct 15, 2025 | 14.87 | 15.49 | 14.66 | 15.01 | 15.01 | -1.96% | 159,863,660 |
| Oct 14, 2025 | 15.52 | 15.91 | 14.97 | 15.31 | 15.31 | 1.93% | 190,624,007 |
| Oct 13, 2025 | 15.20 | 15.41 | 14.94 | 15.02 | 15.02 | -6.30% | 159,382,882 |
| Oct 10, 2025 | 14.48 | 16.07 | 14.35 | 16.03 | 16.03 | 10.55% | 294,838,085 |
| Oct 9, 2025 | 14.45 | 14.73 | 14.44 | 14.50 | 14.50 | 0.42% | 112,521,501 |
| Oct 8, 2025 | 14.89 | 14.91 | 14.42 | 14.44 | 14.44 | -3.41% | 109,632,096 |
| Oct 7, 2025 | 14.63 | 15.06 | 14.58 | 14.95 | 14.95 | 1.63% | 113,622,861 |
| Oct 6, 2025 | 14.67 | 14.85 | 14.59 | 14.71 | 14.71 | -2.26% | 103,560,764 |
| Oct 3, 2025 | 14.80 | 15.19 | 14.74 | 15.05 | 15.05 | 1.42% | 124,182,098 |
| Oct 2, 2025 | 14.75 | 15.05 | 14.74 | 14.84 | 14.84 | -1.13% | 101,179,524 |
| Oct 1, 2025 | 15.48 | 15.55 | 14.98 | 15.01 | 15.01 | -1.44% | 112,487,901 |
| Sep 30, 2025 | 15.39 | 15.56 | 15.21 | 15.23 | 15.23 | -0.72% | 107,226,201 |
| Sep 29, 2025 | 15.32 | 15.46 | 15.10 | 15.34 | 15.34 | -1.35% | 100,638,579 |
| Sep 26, 2025 | 15.70 | 15.96 | 15.54 | 15.55 | 15.55 | -1.21% | 103,600,623 |
| Sep 25, 2025 | 15.84 | 16.13 | 15.61 | 15.74 | 15.74 | 1.35% | 162,480,902 |
| Sep 24, 2025 | 15.27 | 15.75 | 15.24 | 15.53 | 15.53 | -0.45% | 102,497,997 |
| Sep 23, 2025 | 15.29 | 15.70 | 15.27 | 15.60 | 15.36 | 2.03% | 101,860,222 |
| Sep 22, 2025 | 15.64 | 15.64 | 15.24 | 15.29 | 15.06 | -1.67% | 87,101,458 |
| Sep 19, 2025 | 15.73 | 15.84 | 15.50 | 15.55 | 15.31 | -1.95% | 100,438,692 |
| Sep 18, 2025 | 15.90 | 16.07 | 15.63 | 15.86 | 15.62 | -2.70% | 127,591,078 |
| Sep 17, 2025 | 16.21 | 16.76 | 16.16 | 16.30 | 16.05 | 0.68% | 159,519,169 |
| Sep 16, 2025 | 16.08 | 16.26 | 16.06 | 16.19 | 15.94 | 0.31% | 65,310,799 |
| Sep 15, 2025 | 16.43 | 16.43 | 16.14 | 16.14 | 15.89 | -2.54% | 86,983,933 |
| Sep 12, 2025 | 16.72 | 16.79 | 16.46 | 16.56 | 16.31 | -1.19% | 75,183,634 |
| Sep 11, 2025 | 16.84 | 16.99 | 16.70 | 16.76 | 16.50 | -1.70% | 90,895,082 |
| Sep 10, 2025 | 16.79 | 17.25 | 16.78 | 17.05 | 16.79 | -0.06% | 96,159,270 |
| Sep 9, 2025 | 17.15 | 17.38 | 17.03 | 17.06 | 16.80 | -0.81% | 75,753,910 |
| Sep 8, 2025 | 17.25 | 17.31 | 17.02 | 17.20 | 16.94 | -1.43% | 79,527,792 |
| Sep 5, 2025 | 17.05 | 17.87 | 16.99 | 17.45 | 17.18 | -0.23% | 129,839,634 |
| Sep 4, 2025 | 17.93 | 18.09 | 17.47 | 17.49 | 17.22 | -2.78% | 84,898,635 |
| Sep 3, 2025 | 18.07 | 18.31 | 17.82 | 17.99 | 17.71 | -2.23% | 100,791,525 |
| Sep 2, 2025 | 18.81 | 18.99 | 18.38 | 18.40 | 18.12 | 2.51% | 115,545,397 |
| Aug 29, 2025 | 17.57 | 18.12 | 17.54 | 17.95 | 17.67 | 3.70% | 96,343,187 |
| Aug 28, 2025 | 17.59 | 17.75 | 17.23 | 17.31 | 17.04 | -1.82% | 82,608,429 |
| Aug 27, 2025 | 17.81 | 17.93 | 17.56 | 17.63 | 17.36 | -0.40% | 65,062,779 |
| Aug 26, 2025 | 17.98 | 18.08 | 17.68 | 17.70 | 17.43 | -1.23% | 63,736,181 |
| Aug 25, 2025 | 17.91 | 18.03 | 17.64 | 17.92 | 17.64 | 0.96% | 67,383,860 |
| Aug 22, 2025 | 18.48 | 18.62 | 17.56 | 17.75 | 17.48 | -4.52% | 135,568,236 |
| Aug 21, 2025 | 18.50 | 18.82 | 18.28 | 18.59 | 18.30 | 1.42% | 107,385,021 |
| Aug 20, 2025 | 18.11 | 19.00 | 18.09 | 18.33 | 18.05 | 1.83% | 156,049,685 |
| Aug 19, 2025 | 17.37 | 18.10 | 17.34 | 18.00 | 17.72 | 4.11% | 115,501,053 |
| Aug 18, 2025 | 17.36 | 17.46 | 17.23 | 17.29 | 17.02 | 0.12% | 75,415,615 |
| Aug 15, 2025 | 17.05 | 17.42 | 17.05 | 17.27 | 17.00 | 1.53% | 108,017,265 |
| Aug 14, 2025 | 17.15 | 17.19 | 16.84 | 17.01 | 16.75 | 0.29% | 118,971,226 |
| Aug 13, 2025 | 16.76 | 17.09 | 16.71 | 16.96 | 16.70 | -0.12% | 92,316,678 |