ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
22.43
-0.21 (-0.95%)
Jun 4, 2025, 1:23 PM - Market open

SQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202522.5822.8422.3622.50--0.62%48,261,091
Jun 3, 202523.1523.2722.4622.6422.64-2.33%83,054,359
Jun 2, 202524.0024.1823.1523.1823.18-2.32%91,918,859
May 30, 202523.6924.7223.5223.7323.730.64%129,798,823
May 29, 202522.7123.9522.6923.5823.58-0.59%112,720,582
May 28, 202523.2723.7923.0823.7223.721.37%82,424,740
May 27, 202524.1524.3923.3323.4023.40-7.00%110,030,201
May 23, 202525.6125.6924.8025.1625.162.95%166,219,672
May 22, 202524.5024.6923.9124.4424.44-0.49%140,469,741
May 21, 202524.1324.8223.2224.5624.564.11%152,547,994
May 20, 202523.6924.0723.4923.5923.591.07%84,873,209
May 19, 202524.3724.3923.2623.3423.34-0.17%123,828,892
May 16, 202523.5024.0023.3723.3823.38-1.14%84,395,951
May 15, 202524.0424.2323.3023.6523.65-0.38%113,833,444
May 14, 202524.0024.1423.6623.7423.74-1.74%96,865,628
May 13, 202525.1225.2323.8924.1624.16-4.58%119,928,682
May 12, 202525.4526.4325.3025.3225.32-12.08%136,716,123
May 9, 202528.4229.1328.1828.8028.800.28%76,276,684
May 8, 202528.6729.4727.9128.7228.72-2.97%112,919,346
May 7, 202529.8430.8329.1529.6029.60-1.10%119,060,188
May 6, 202530.3030.5429.3029.9329.932.71%96,057,337
May 5, 202529.3529.4528.5929.1429.141.85%76,202,893
May 2, 202529.0429.3628.2328.6128.61-4.67%109,717,195
May 1, 202529.5930.0928.8330.0130.01-3.38%135,470,672
Apr 30, 202532.7433.6630.7731.0631.06-0.06%136,844,321
Apr 29, 202532.1632.2930.9031.0831.08-1.92%92,001,638
Apr 28, 202531.5932.9831.2131.6931.690.13%102,440,525
Apr 25, 202532.8233.1631.5431.6531.65-3.27%109,494,678
Apr 24, 202535.2535.4032.6332.7232.72-8.50%122,279,475
Apr 23, 202534.7736.1333.4335.7635.76-6.58%137,025,229
Apr 22, 202539.9040.2637.4038.2838.28-7.74%109,264,439
Apr 21, 202540.2142.8839.9741.4941.497.38%73,386,700
Apr 17, 202537.8839.3637.7038.6438.640.26%101,336,344
Apr 16, 202537.4440.0436.6038.5438.549.05%108,012,032
Apr 15, 202535.2235.7734.3235.3435.34-0.31%88,296,100
Apr 14, 202533.7836.6033.6635.4535.45-2.13%113,994,376
Apr 11, 202538.6539.5235.8236.2236.22-5.21%149,267,658
Apr 10, 202536.6041.1836.1638.2138.2111.46%236,162,536
Apr 9, 202553.1653.2333.1734.2834.28-35.28%273,274,308
Apr 8, 202545.1055.1643.3652.9752.975.58%214,938,708
Apr 7, 202555.6657.8043.2250.1750.17-0.38%226,398,504
Apr 4, 202546.1650.3945.5050.3650.3618.41%228,109,229
Apr 3, 202541.2042.6440.3642.5342.5316.20%134,900,828
Apr 2, 202539.0239.0935.8336.6036.60-2.24%127,988,713
Apr 1, 202538.7739.4837.2237.4437.44-2.35%106,254,234
Mar 31, 202540.0641.2038.1238.3438.340.10%100,237,338
Mar 28, 202535.9338.5335.7738.3038.307.98%86,788,832
Mar 27, 202535.3035.7834.4035.4735.471.75%77,610,491
Mar 26, 202533.2735.1833.1034.8634.864.00%82,713,567
Mar 25, 202533.9534.1433.4833.5233.06-1.79%48,984,376