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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 22.58 | 22.84 | 22.36 | 22.50 | - | -0.62% | 48,261,091 |
Jun 3, 2025 | 23.15 | 23.27 | 22.46 | 22.64 | 22.64 | -2.33% | 83,054,359 |
Jun 2, 2025 | 24.00 | 24.18 | 23.15 | 23.18 | 23.18 | -2.32% | 91,918,859 |
May 30, 2025 | 23.69 | 24.72 | 23.52 | 23.73 | 23.73 | 0.64% | 129,798,823 |
May 29, 2025 | 22.71 | 23.95 | 22.69 | 23.58 | 23.58 | -0.59% | 112,720,582 |
May 28, 2025 | 23.27 | 23.79 | 23.08 | 23.72 | 23.72 | 1.37% | 82,424,740 |
May 27, 2025 | 24.15 | 24.39 | 23.33 | 23.40 | 23.40 | -7.00% | 110,030,201 |
May 23, 2025 | 25.61 | 25.69 | 24.80 | 25.16 | 25.16 | 2.95% | 166,219,672 |
May 22, 2025 | 24.50 | 24.69 | 23.91 | 24.44 | 24.44 | -0.49% | 140,469,741 |
May 21, 2025 | 24.13 | 24.82 | 23.22 | 24.56 | 24.56 | 4.11% | 152,547,994 |
May 20, 2025 | 23.69 | 24.07 | 23.49 | 23.59 | 23.59 | 1.07% | 84,873,209 |
May 19, 2025 | 24.37 | 24.39 | 23.26 | 23.34 | 23.34 | -0.17% | 123,828,892 |
May 16, 2025 | 23.50 | 24.00 | 23.37 | 23.38 | 23.38 | -1.14% | 84,395,951 |
May 15, 2025 | 24.04 | 24.23 | 23.30 | 23.65 | 23.65 | -0.38% | 113,833,444 |
May 14, 2025 | 24.00 | 24.14 | 23.66 | 23.74 | 23.74 | -1.74% | 96,865,628 |
May 13, 2025 | 25.12 | 25.23 | 23.89 | 24.16 | 24.16 | -4.58% | 119,928,682 |
May 12, 2025 | 25.45 | 26.43 | 25.30 | 25.32 | 25.32 | -12.08% | 136,716,123 |
May 9, 2025 | 28.42 | 29.13 | 28.18 | 28.80 | 28.80 | 0.28% | 76,276,684 |
May 8, 2025 | 28.67 | 29.47 | 27.91 | 28.72 | 28.72 | -2.97% | 112,919,346 |
May 7, 2025 | 29.84 | 30.83 | 29.15 | 29.60 | 29.60 | -1.10% | 119,060,188 |
May 6, 2025 | 30.30 | 30.54 | 29.30 | 29.93 | 29.93 | 2.71% | 96,057,337 |
May 5, 2025 | 29.35 | 29.45 | 28.59 | 29.14 | 29.14 | 1.85% | 76,202,893 |
May 2, 2025 | 29.04 | 29.36 | 28.23 | 28.61 | 28.61 | -4.67% | 109,717,195 |
May 1, 2025 | 29.59 | 30.09 | 28.83 | 30.01 | 30.01 | -3.38% | 135,470,672 |
Apr 30, 2025 | 32.74 | 33.66 | 30.77 | 31.06 | 31.06 | -0.06% | 136,844,321 |
Apr 29, 2025 | 32.16 | 32.29 | 30.90 | 31.08 | 31.08 | -1.92% | 92,001,638 |
Apr 28, 2025 | 31.59 | 32.98 | 31.21 | 31.69 | 31.69 | 0.13% | 102,440,525 |
Apr 25, 2025 | 32.82 | 33.16 | 31.54 | 31.65 | 31.65 | -3.27% | 109,494,678 |
Apr 24, 2025 | 35.25 | 35.40 | 32.63 | 32.72 | 32.72 | -8.50% | 122,279,475 |
Apr 23, 2025 | 34.77 | 36.13 | 33.43 | 35.76 | 35.76 | -6.58% | 137,025,229 |
Apr 22, 2025 | 39.90 | 40.26 | 37.40 | 38.28 | 38.28 | -7.74% | 109,264,439 |
Apr 21, 2025 | 40.21 | 42.88 | 39.97 | 41.49 | 41.49 | 7.38% | 73,386,700 |
Apr 17, 2025 | 37.88 | 39.36 | 37.70 | 38.64 | 38.64 | 0.26% | 101,336,344 |
Apr 16, 2025 | 37.44 | 40.04 | 36.60 | 38.54 | 38.54 | 9.05% | 108,012,032 |
Apr 15, 2025 | 35.22 | 35.77 | 34.32 | 35.34 | 35.34 | -0.31% | 88,296,100 |
Apr 14, 2025 | 33.78 | 36.60 | 33.66 | 35.45 | 35.45 | -2.13% | 113,994,376 |
Apr 11, 2025 | 38.65 | 39.52 | 35.82 | 36.22 | 36.22 | -5.21% | 149,267,658 |
Apr 10, 2025 | 36.60 | 41.18 | 36.16 | 38.21 | 38.21 | 11.46% | 236,162,536 |
Apr 9, 2025 | 53.16 | 53.23 | 33.17 | 34.28 | 34.28 | -35.28% | 273,274,308 |
Apr 8, 2025 | 45.10 | 55.16 | 43.36 | 52.97 | 52.97 | 5.58% | 214,938,708 |
Apr 7, 2025 | 55.66 | 57.80 | 43.22 | 50.17 | 50.17 | -0.38% | 226,398,504 |
Apr 4, 2025 | 46.16 | 50.39 | 45.50 | 50.36 | 50.36 | 18.41% | 228,109,229 |
Apr 3, 2025 | 41.20 | 42.64 | 40.36 | 42.53 | 42.53 | 16.20% | 134,900,828 |
Apr 2, 2025 | 39.02 | 39.09 | 35.83 | 36.60 | 36.60 | -2.24% | 127,988,713 |
Apr 1, 2025 | 38.77 | 39.48 | 37.22 | 37.44 | 37.44 | -2.35% | 106,254,234 |
Mar 31, 2025 | 40.06 | 41.20 | 38.12 | 38.34 | 38.34 | 0.10% | 100,237,338 |
Mar 28, 2025 | 35.93 | 38.53 | 35.77 | 38.30 | 38.30 | 7.98% | 86,788,832 |
Mar 27, 2025 | 35.30 | 35.78 | 34.40 | 35.47 | 35.47 | 1.75% | 77,610,491 |
Mar 26, 2025 | 33.27 | 35.18 | 33.10 | 34.86 | 34.86 | 4.00% | 82,713,567 |
Mar 25, 2025 | 33.95 | 34.14 | 33.48 | 33.52 | 33.06 | -1.79% | 48,984,376 |