ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
19.13
-0.05 (-0.26%)
At close: Jul 15, 2025, 4:00 PM
19.23
+0.10 (0.52%)
After-hours: Jul 15, 2025, 7:59 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.78 | 19.14 | 18.71 | 19.13 | 19.13 | -0.26% | 85,769,418 |
| Jul 14, 2025 | 19.41 | 19.66 | 19.10 | 19.18 | 19.18 | -0.98% | 69,357,723 |
| Jul 11, 2025 | 19.48 | 19.60 | 19.21 | 19.37 | 19.37 | 0.83% | 75,360,318 |
| Jul 10, 2025 | 19.08 | 19.50 | 19.03 | 19.21 | 19.21 | 0.42% | 63,721,863 |
| Jul 9, 2025 | 19.33 | 19.47 | 18.99 | 19.13 | 19.13 | -2.05% | 82,007,422 |
| Jul 8, 2025 | 19.43 | 19.67 | 19.36 | 19.53 | 19.53 | -0.15% | 73,723,615 |
| Jul 7, 2025 | 19.41 | 19.81 | 19.33 | 19.56 | 19.56 | 2.25% | 88,720,900 |
| Jul 3, 2025 | 19.45 | 19.45 | 19.02 | 19.13 | 19.13 | -2.70% | 62,098,634 |
| Jul 2, 2025 | 20.17 | 20.19 | 19.65 | 19.66 | 19.66 | -2.04% | 77,465,905 |
| Jul 1, 2025 | 19.79 | 20.33 | 19.68 | 20.07 | 20.07 | 2.55% | 89,049,732 |
| Jun 30, 2025 | 19.62 | 19.86 | 19.45 | 19.57 | 19.57 | -1.86% | 59,743,377 |
| Jun 27, 2025 | 20.06 | 20.35 | 19.75 | 19.94 | 19.94 | -0.99% | 90,333,977 |
| Jun 26, 2025 | 20.46 | 20.68 | 20.09 | 20.14 | 20.14 | -2.71% | 67,947,721 |
| Jun 25, 2025 | 20.60 | 20.92 | 20.46 | 20.70 | 20.70 | -1.94% | 68,462,210 |
| Jun 24, 2025 | 21.48 | 21.56 | 21.00 | 21.11 | 20.85 | -4.57% | 82,255,888 |
| Jun 23, 2025 | 22.76 | 23.16 | 22.06 | 22.12 | 21.85 | -3.11% | 128,266,926 |
| Jun 20, 2025 | 22.12 | 23.06 | 21.96 | 22.83 | 22.55 | 1.47% | 98,464,891 |
| Jun 18, 2025 | 22.38 | 22.71 | 22.06 | 22.50 | 22.22 | 0.13% | 99,439,639 |
| Jun 17, 2025 | 22.15 | 22.62 | 21.95 | 22.47 | 22.20 | 2.98% | 89,456,240 |
| Jun 16, 2025 | 22.32 | 22.33 | 21.69 | 21.82 | 21.55 | -4.13% | 91,508,349 |
| Jun 13, 2025 | 22.69 | 22.92 | 22.17 | 22.76 | 22.48 | 3.83% | 150,581,544 |
| Jun 12, 2025 | 22.24 | 22.27 | 21.79 | 21.92 | 21.65 | -0.63% | 89,000,882 |
| Jun 11, 2025 | 21.67 | 22.34 | 21.52 | 22.06 | 21.79 | 1.15% | 105,720,798 |
| Jun 10, 2025 | 22.22 | 22.50 | 21.74 | 21.81 | 21.54 | -2.07% | 76,179,109 |
| Jun 9, 2025 | 22.33 | 22.47 | 22.05 | 22.27 | 22.00 | -0.36% | 72,014,931 |
| Jun 6, 2025 | 22.34 | 22.58 | 22.10 | 22.35 | 22.08 | -2.78% | 94,703,660 |
| Jun 5, 2025 | 22.30 | 23.26 | 21.94 | 22.99 | 22.71 | 2.27% | 146,158,615 |
| Jun 4, 2025 | 22.58 | 22.84 | 22.34 | 22.48 | 22.21 | -0.71% | 73,762,462 |
| Jun 3, 2025 | 23.15 | 23.27 | 22.46 | 22.64 | 22.36 | -2.33% | 83,054,359 |
| Jun 2, 2025 | 24.00 | 24.18 | 23.15 | 23.18 | 22.90 | -2.32% | 91,918,859 |
| May 30, 2025 | 23.69 | 24.72 | 23.52 | 23.73 | 23.44 | 0.64% | 129,798,823 |
| May 29, 2025 | 22.71 | 23.95 | 22.69 | 23.58 | 23.29 | -0.59% | 112,720,582 |
| May 28, 2025 | 23.27 | 23.79 | 23.08 | 23.72 | 23.43 | 1.37% | 82,424,740 |
| May 27, 2025 | 24.15 | 24.39 | 23.33 | 23.40 | 23.11 | -7.00% | 110,030,201 |
| May 23, 2025 | 25.61 | 25.69 | 24.80 | 25.16 | 24.85 | 2.95% | 166,219,672 |
| May 22, 2025 | 24.50 | 24.69 | 23.91 | 24.44 | 24.14 | -0.49% | 140,469,741 |
| May 21, 2025 | 24.13 | 24.82 | 23.22 | 24.56 | 24.26 | 4.11% | 152,547,994 |
| May 20, 2025 | 23.69 | 24.07 | 23.49 | 23.59 | 23.30 | 1.07% | 84,873,209 |
| May 19, 2025 | 24.37 | 24.39 | 23.26 | 23.34 | 23.05 | -0.17% | 123,828,892 |
| May 16, 2025 | 23.50 | 24.00 | 23.37 | 23.38 | 23.09 | -1.14% | 84,395,951 |
| May 15, 2025 | 24.04 | 24.23 | 23.30 | 23.65 | 23.36 | -0.38% | 113,833,444 |
| May 14, 2025 | 24.00 | 24.14 | 23.66 | 23.74 | 23.45 | -1.74% | 96,865,628 |
| May 13, 2025 | 25.12 | 25.23 | 23.89 | 24.16 | 23.86 | -4.58% | 119,928,682 |
| May 12, 2025 | 25.45 | 26.43 | 25.30 | 25.32 | 25.01 | -12.08% | 136,716,123 |
| May 9, 2025 | 28.42 | 29.13 | 28.18 | 28.80 | 28.45 | 0.28% | 76,276,684 |
| May 8, 2025 | 28.67 | 29.47 | 27.91 | 28.72 | 28.37 | -2.97% | 112,919,346 |
| May 7, 2025 | 29.84 | 30.83 | 29.15 | 29.60 | 29.24 | -1.10% | 119,060,188 |
| May 6, 2025 | 30.30 | 30.54 | 29.30 | 29.93 | 29.56 | 2.71% | 96,057,337 |
| May 5, 2025 | 29.35 | 29.45 | 28.59 | 29.14 | 28.78 | 1.85% | 76,202,893 |
| May 2, 2025 | 29.04 | 29.36 | 28.23 | 28.61 | 28.26 | -4.67% | 109,717,195 |