ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
21.11
-1.01 (-4.57%)
At close: Jun 24, 2025, 4:00 PM
21.06
-0.05 (-0.24%)
After-hours: Jun 24, 2025, 7:59 PM EDT

SQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202521.4821.5621.0021.1121.11-4.57%80,770,212
Jun 23, 202522.7623.1622.0622.1222.12-3.11%128,266,926
Jun 20, 202522.1223.0621.9622.8322.831.47%98,464,891
Jun 18, 202522.3822.7122.0622.5022.500.13%99,439,639
Jun 17, 202522.1522.6221.9522.4722.472.98%89,456,240
Jun 16, 202522.3222.3321.6921.8221.82-4.13%91,508,349
Jun 13, 202522.6922.9222.1722.7622.763.83%150,581,544
Jun 12, 202522.2422.2721.7921.9221.92-0.63%89,000,882
Jun 11, 202521.6722.3421.5222.0622.061.15%105,720,798
Jun 10, 202522.2222.5021.7421.8121.81-2.07%76,179,109
Jun 9, 202522.3322.4722.0522.2722.27-0.36%72,014,931
Jun 6, 202522.3422.5822.1022.3522.35-2.78%94,703,660
Jun 5, 202522.3023.2621.9422.9922.992.27%146,158,615
Jun 4, 202522.5822.8422.3422.4822.48-0.71%73,762,462
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