ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
18.40
+0.45 (2.51%)
At close: Sep 2, 2025, 4:00 PM
18.17
-0.23 (-1.25%)
After-hours: Sep 2, 2025, 5:00 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.81 | 18.99 | 18.38 | 18.40 | - | 2.51% | 113,489,448 |
| Aug 29, 2025 | 17.57 | 18.12 | 17.54 | 17.95 | 17.95 | 3.70% | 96,343,187 |
| Aug 28, 2025 | 17.59 | 17.75 | 17.23 | 17.31 | 17.31 | -1.82% | 82,608,429 |
| Aug 27, 2025 | 17.81 | 17.93 | 17.56 | 17.63 | 17.63 | -0.40% | 65,062,779 |
| Aug 26, 2025 | 17.98 | 18.08 | 17.68 | 17.70 | 17.70 | -1.23% | 63,736,181 |
| Aug 25, 2025 | 17.91 | 18.03 | 17.64 | 17.92 | 17.92 | 0.96% | 67,383,860 |
| Aug 22, 2025 | 18.48 | 18.62 | 17.56 | 17.75 | 17.75 | -4.52% | 135,568,236 |
| Aug 21, 2025 | 18.50 | 18.82 | 18.28 | 18.59 | 18.59 | 1.42% | 107,385,021 |
| Aug 20, 2025 | 18.11 | 19.00 | 18.09 | 18.33 | 18.33 | 1.83% | 156,049,685 |
| Aug 19, 2025 | 17.37 | 18.10 | 17.34 | 18.00 | 18.00 | 4.11% | 115,501,053 |
| Aug 18, 2025 | 17.36 | 17.46 | 17.23 | 17.29 | 17.29 | 0.12% | 75,415,615 |
| Aug 15, 2025 | 17.05 | 17.42 | 17.05 | 17.27 | 17.27 | 1.53% | 108,017,265 |
| Aug 14, 2025 | 17.15 | 17.19 | 16.84 | 17.01 | 17.01 | 0.29% | 118,971,226 |
| Aug 13, 2025 | 16.76 | 17.09 | 16.71 | 16.96 | 16.96 | -0.12% | 92,316,678 |
| Aug 12, 2025 | 17.44 | 17.69 | 16.96 | 16.98 | 16.98 | -3.85% | 113,912,694 |
| Aug 11, 2025 | 17.48 | 17.77 | 17.29 | 17.66 | 17.66 | 1.03% | 82,093,045 |
| Aug 8, 2025 | 17.88 | 17.90 | 17.46 | 17.48 | 17.48 | -2.65% | 103,585,129 |
| Aug 7, 2025 | 17.74 | 18.36 | 17.57 | 17.96 | 17.96 | -0.97% | 122,217,496 |
| Aug 6, 2025 | 18.76 | 18.82 | 18.09 | 18.13 | 18.13 | -3.77% | 118,226,015 |
| Aug 5, 2025 | 18.34 | 18.90 | 18.22 | 18.84 | 18.84 | 2.11% | 113,794,925 |
| Aug 4, 2025 | 18.99 | 19.01 | 18.43 | 18.45 | 18.45 | -5.48% | 116,795,387 |
| Aug 1, 2025 | 19.04 | 19.77 | 19.02 | 19.52 | 19.52 | 5.97% | 183,574,018 |
| Jul 31, 2025 | 17.50 | 18.52 | 17.49 | 18.42 | 18.42 | 1.77% | 129,099,933 |
| Jul 30, 2025 | 18.10 | 18.41 | 17.87 | 18.10 | 18.10 | -0.39% | 104,687,582 |
| Jul 29, 2025 | 17.85 | 18.26 | 17.72 | 18.17 | 18.17 | 0.50% | 90,944,088 |
| Jul 28, 2025 | 18.13 | 18.22 | 18.00 | 18.08 | 18.08 | -0.93% | 64,690,777 |
| Jul 25, 2025 | 18.40 | 18.46 | 18.13 | 18.25 | 18.25 | -0.54% | 67,755,488 |
| Jul 24, 2025 | 18.36 | 18.54 | 18.24 | 18.35 | 18.35 | -0.65% | 75,924,236 |
| Jul 23, 2025 | 18.62 | 18.90 | 18.47 | 18.47 | 18.47 | -1.28% | 86,494,300 |
| Jul 22, 2025 | 18.43 | 18.98 | 18.42 | 18.71 | 18.71 | 1.57% | 91,510,647 |
| Jul 21, 2025 | 18.63 | 18.63 | 18.24 | 18.42 | 18.42 | -1.50% | 79,558,611 |
| Jul 18, 2025 | 18.52 | 18.83 | 18.50 | 18.70 | 18.70 | 0.43% | 81,233,792 |
| Jul 17, 2025 | 19.02 | 19.10 | 18.58 | 18.62 | 18.62 | -2.36% | 82,035,308 |
| Jul 16, 2025 | 19.09 | 19.67 | 19.02 | 19.07 | 19.07 | -0.31% | 110,878,001 |
| 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 |