Skip to main content
logo
ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
15.34
-0.21 (-1.35%)
At close: Sep 29, 2025, 4:00 PM EDT
15.39
+0.05 (0.33%)
After-hours: Sep 29, 2025, 5:14 PM EDT

SQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202515.3215.4615.1015.34--1.35%99,584,163
Sep 26, 202515.7015.9615.5415.5515.55-1.21%103,600,623
Sep 25, 202515.8416.1315.6115.7415.741.35%162,480,902
Sep 24, 202515.2715.7515.2415.5315.53-0.45%102,497,997
Sep 23, 202515.2915.7015.2715.6015.362.03%101,860,222
Sep 22, 202515.6415.6415.2415.2915.06-1.67%87,101,458
Sep 19, 202515.7315.8415.5015.5515.31-1.95%100,438,692
Sep 18, 202515.9016.0715.6315.8615.62-2.70%127,591,078
Sep 17, 202516.2116.7616.1616.3016.050.68%159,519,169
Sep 16, 202516.0816.2616.0616.1915.940.31%65,310,799
Sep 15, 202516.4316.4316.1416.1415.89-2.54%86,983,933
Sep 12, 202516.7216.7916.4616.5616.31-1.19%75,183,634
Sep 11, 202516.8416.9916.7016.7616.50-1.70%90,895,082
Sep 10, 202516.7917.2516.7817.0516.79-0.06%96,159,270
Sep 9, 202517.1517.3817.0317.0616.80-0.81%75,753,910
Sep 8, 202517.2517.3117.0217.2016.94-1.43%79,527,792
Sep 5, 202517.0517.8716.9917.4517.18-0.23%129,839,634
Sep 4, 202517.9318.0917.4717.4917.22-2.78%84,898,635
Sep 3, 202518.0718.3117.8217.9917.71-2.23%100,791,525
Sep 2, 202518.8118.9918.3818.4018.122.51%115,545,397
Aug 29, 202517.5718.1217.5417.9517.673.70%96,343,187
Aug 28, 202517.5917.7517.2317.3117.04-1.82%82,608,429
Aug 27, 202517.8117.9317.5617.6317.36-0.40%65,062,779
Aug 26, 202517.9818.0817.6817.7017.43-1.23%63,736,181
Aug 25, 202517.9118.0317.6417.9217.640.96%67,383,860
Aug 22, 202518.4818.6217.5617.7517.48-4.52%135,568,236
Aug 21, 202518.5018.8218.2818.5918.301.42%107,385,021
Aug 20, 202518.1119.0018.0918.3318.051.83%156,049,685
Aug 19, 202517.3718.1017.3418.0017.724.11%115,501,053
Aug 18, 202517.3617.4617.2317.2917.020.12%75,415,615
Aug 15, 202517.0517.4217.0517.2717.001.53%108,017,265
Aug 14, 202517.1517.1916.8417.0116.750.29%118,971,226
Aug 13, 202516.7617.0916.7116.9616.70-0.12%92,316,678
Aug 12, 202517.4417.6916.9616.9816.72-3.85%113,912,694
Aug 11, 202517.4817.7717.2917.6617.391.03%82,093,045
Aug 8, 202517.8817.9017.4617.4817.21-2.65%103,585,129
Aug 7, 202517.7418.3617.5717.9617.68-0.97%122,217,496
Aug 6, 202518.7618.8218.0918.1317.85-3.77%118,226,015
Aug 5, 202518.3418.9018.2218.8418.552.11%113,794,925
Aug 4, 202518.9919.0118.4318.4518.17-5.48%116,795,387
Aug 1, 202519.0419.7719.0219.5219.225.97%183,574,018
Jul 31, 202517.5018.5217.4918.4218.141.77%129,099,933
Jul 30, 202518.1018.4117.8718.1017.82-0.39%104,687,582
Jul 29, 202517.8518.2617.7218.1717.890.50%90,944,088
Jul 28, 202518.1318.2218.0018.0817.80-0.93%64,690,777
Jul 25, 202518.4018.4618.1318.2517.97-0.54%67,755,488
Jul 24, 202518.3618.5418.2418.3518.07-0.65%75,924,236
Jul 23, 202518.6218.9018.4718.4718.19-1.28%86,494,300
Jul 22, 202518.4318.9818.4218.7118.421.57%91,510,647
Jul 21, 202518.6318.6318.2418.4218.14-1.50%79,558,611