ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
38.30
+2.83 (7.98%)
At close: Mar 28, 2025, 4:00 PM
38.83
+0.53 (1.38%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.93 | 38.53 | 35.77 | 38.30 | 38.30 | 7.98% | 85,938,976 |
| 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 |
| Mar 24, 2025 | 34.75 | 34.90 | 33.89 | 34.13 | 33.66 | -6.24% | 67,052,653 |
| Mar 21, 2025 | 38.01 | 38.29 | 36.29 | 36.40 | 35.90 | -0.95% | 68,491,630 |
| Mar 20, 2025 | 37.32 | 37.47 | 35.57 | 36.75 | 36.25 | 0.96% | 74,520,528 |
| Mar 19, 2025 | 37.36 | 37.83 | 35.31 | 36.40 | 35.90 | -3.81% | 82,766,899 |
| Mar 18, 2025 | 36.79 | 38.36 | 36.78 | 37.84 | 37.32 | 5.05% | 68,683,466 |
| Mar 17, 2025 | 36.74 | 37.16 | 35.32 | 36.02 | 35.53 | -1.93% | 75,624,209 |
| Mar 14, 2025 | 38.23 | 38.38 | 36.51 | 36.73 | 36.23 | -7.11% | 92,017,493 |
| Mar 13, 2025 | 37.69 | 40.00 | 37.68 | 39.54 | 39.00 | 5.47% | 83,023,848 |
| Mar 12, 2025 | 36.96 | 38.77 | 36.49 | 37.49 | 36.98 | -3.38% | 103,457,741 |
| Mar 11, 2025 | 38.64 | 39.92 | 37.05 | 38.80 | 38.27 | 1.12% | 105,534,180 |
| Mar 10, 2025 | 36.24 | 39.36 | 36.13 | 38.37 | 37.85 | 11.31% | 87,480,374 |
| Mar 7, 2025 | 35.48 | 36.90 | 34.16 | 34.47 | 34.00 | -1.99% | 103,232,207 |
| Mar 6, 2025 | 34.13 | 35.59 | 33.18 | 35.17 | 34.69 | 8.18% | 96,844,313 |
| Mar 5, 2025 | 33.71 | 34.71 | 32.17 | 32.51 | 32.07 | -3.85% | 98,276,595 |
| Mar 4, 2025 | 34.09 | 35.39 | 32.16 | 33.81 | 33.35 | 1.14% | 124,358,242 |
| Mar 3, 2025 | 30.82 | 34.14 | 30.53 | 33.43 | 32.97 | 6.46% | 113,839,515 |
| Feb 28, 2025 | 33.03 | 33.66 | 31.30 | 31.40 | 30.97 | -4.62% | 99,400,307 |
| Feb 27, 2025 | 29.78 | 32.98 | 29.60 | 32.92 | 32.47 | 8.33% | 102,463,931 |
| Feb 26, 2025 | 30.22 | 30.96 | 29.47 | 30.39 | 29.98 | -0.65% | 88,550,356 |
| Feb 25, 2025 | 29.60 | 31.27 | 29.59 | 30.59 | 30.17 | 3.80% | 74,167,901 |
| Feb 24, 2025 | 28.17 | 29.53 | 27.98 | 29.47 | 29.07 | 3.62% | 70,031,778 |
| Feb 21, 2025 | 26.63 | 28.51 | 26.62 | 28.44 | 28.05 | 6.28% | 72,280,260 |
| Feb 20, 2025 | 26.55 | 27.45 | 26.48 | 26.76 | 26.40 | 1.36% | 53,794,532 |
| Feb 19, 2025 | 26.54 | 26.85 | 26.22 | 26.40 | 26.04 | -0.04% | 37,233,925 |
| Feb 18, 2025 | 26.36 | 26.91 | 26.31 | 26.41 | 26.05 | -0.68% | 34,460,095 |
| Feb 14, 2025 | 26.89 | 26.96 | 26.48 | 26.59 | 26.23 | -1.04% | 40,749,109 |
| Feb 13, 2025 | 27.82 | 27.94 | 26.83 | 26.87 | 26.50 | -4.24% | 63,158,616 |
| Feb 12, 2025 | 29.03 | 29.09 | 27.93 | 28.06 | 27.68 | -0.14% | 63,932,471 |
| Feb 11, 2025 | 28.43 | 28.45 | 27.80 | 28.10 | 27.72 | 0.68% | 41,493,849 |
| Feb 10, 2025 | 28.23 | 28.31 | 27.72 | 27.91 | 27.53 | -3.53% | 44,091,047 |
| Feb 7, 2025 | 27.80 | 29.06 | 27.49 | 28.93 | 28.54 | 3.92% | 60,039,671 |
| Feb 6, 2025 | 28.21 | 28.47 | 27.81 | 27.84 | 27.46 | -1.59% | 37,662,651 |
| Feb 5, 2025 | 29.10 | 29.30 | 28.26 | 28.29 | 27.90 | -1.26% | 36,604,140 |
| Feb 4, 2025 | 29.67 | 29.74 | 28.55 | 28.65 | 28.26 | -3.60% | 47,218,326 |
| Feb 3, 2025 | 30.50 | 30.92 | 29.28 | 29.72 | 29.31 | 2.38% | 89,168,337 |
| Jan 31, 2025 | 28.26 | 29.21 | 27.51 | 29.03 | 28.63 | 0.62% | 73,555,783 |
| Jan 30, 2025 | 28.75 | 29.68 | 28.36 | 28.85 | 28.46 | -1.30% | 47,951,016 |
| Jan 29, 2025 | 28.95 | 29.88 | 28.93 | 29.23 | 28.83 | 0.65% | 57,631,121 |
| Jan 28, 2025 | 30.22 | 30.84 | 28.84 | 29.04 | 28.64 | -4.47% | 54,027,558 |
| Jan 27, 2025 | 30.92 | 31.04 | 29.79 | 30.40 | 29.99 | 8.84% | 84,973,849 |
| Jan 24, 2025 | 27.43 | 28.18 | 27.30 | 27.93 | 27.55 | 1.79% | 33,424,923 |
| Jan 23, 2025 | 28.01 | 28.10 | 27.43 | 27.44 | 27.07 | -0.62% | 34,692,171 |
| Jan 22, 2025 | 27.95 | 27.99 | 27.24 | 27.61 | 27.23 | -3.80% | 47,634,925 |
| Jan 21, 2025 | 28.76 | 29.50 | 28.50 | 28.70 | 28.31 | -1.68% | 42,924,934 |
| Jan 17, 2025 | 28.99 | 29.71 | 28.89 | 29.19 | 28.79 | -4.89% | 55,772,468 |
| Jan 16, 2025 | 29.67 | 30.71 | 29.66 | 30.69 | 30.27 | 2.03% | 45,176,079 |