ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
30.75
-0.80 (-2.54%)
At close: Dec 20, 2024, 4:00 PM
30.28
-0.47 (-1.53%)
After-hours: Dec 20, 2024, 7:59 PM EST
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 32.29 | 32.50 | 29.64 | 30.75 | 30.75 | -2.54% | 80,909,925 |
| Dec 19, 2024 | 30.28 | 31.61 | 30.18 | 31.55 | 31.55 | 1.45% | 70,611,300 |
| Dec 18, 2024 | 28.19 | 31.36 | 27.91 | 31.10 | 31.10 | 10.79% | 84,960,700 |
| Dec 17, 2024 | 27.98 | 28.33 | 27.81 | 28.07 | 28.07 | 1.34% | 35,426,900 |
| Dec 16, 2024 | 28.53 | 28.54 | 27.54 | 27.70 | 27.70 | -4.25% | 43,557,700 |
| Dec 13, 2024 | 28.95 | 29.48 | 28.49 | 28.93 | 28.93 | -2.16% | 40,230,500 |
| Dec 12, 2024 | 29.38 | 29.65 | 29.17 | 29.57 | 29.57 | 2.00% | 36,698,727 |
| Dec 11, 2024 | 29.88 | 29.94 | 28.88 | 28.99 | 28.99 | -5.39% | 48,560,827 |
| Dec 10, 2024 | 30.11 | 30.88 | 29.80 | 30.64 | 30.64 | 1.09% | 30,426,900 |
| Dec 9, 2024 | 29.77 | 30.50 | 29.64 | 30.31 | 30.31 | 2.43% | 34,153,300 |
| Dec 6, 2024 | 30.30 | 30.33 | 29.56 | 29.59 | 29.59 | -2.60% | 38,369,500 |
| Dec 5, 2024 | 30.12 | 30.44 | 29.99 | 30.38 | 30.38 | 0.90% | 32,747,100 |
| Dec 4, 2024 | 30.65 | 30.78 | 30.08 | 30.11 | 30.11 | -3.65% | 38,746,700 |
| Dec 3, 2024 | 31.79 | 31.90 | 31.21 | 31.25 | 31.25 | -0.89% | 24,732,728 |
| Dec 2, 2024 | 32.36 | 32.43 | 31.35 | 31.53 | 31.53 | -3.22% | 31,010,631 |
| Nov 29, 2024 | 33.34 | 33.47 | 32.46 | 32.58 | 32.58 | -2.48% | 17,108,910 |
| Nov 27, 2024 | 32.86 | 34.07 | 32.86 | 33.41 | 33.41 | 2.42% | 28,410,520 |
| Nov 26, 2024 | 32.86 | 33.03 | 32.46 | 32.62 | 32.62 | -1.60% | 24,916,938 |
| Nov 25, 2024 | 32.47 | 33.60 | 32.17 | 33.15 | 33.15 | -0.39% | 32,534,203 |
| Nov 22, 2024 | 33.55 | 33.88 | 33.14 | 33.28 | 33.28 | -0.33% | 32,639,000 |
| Nov 21, 2024 | 33.14 | 34.89 | 33.00 | 33.39 | 33.39 | -0.98% | 61,874,800 |
| Nov 20, 2024 | 33.75 | 35.07 | 33.69 | 33.72 | 33.72 | 0.09% | 53,689,123 |
| Nov 19, 2024 | 34.92 | 34.99 | 33.56 | 33.69 | 33.69 | -1.95% | 43,259,800 |
| Nov 18, 2024 | 34.76 | 35.06 | 33.91 | 34.36 | 34.36 | -2.08% | 33,382,000 |
| Nov 15, 2024 | 33.82 | 35.48 | 33.78 | 35.09 | 35.09 | 7.37% | 51,856,729 |
| Nov 14, 2024 | 32.10 | 32.87 | 31.92 | 32.68 | 32.68 | 2.09% | 41,802,900 |
| Nov 13, 2024 | 31.98 | 32.44 | 31.50 | 32.01 | 32.01 | 0.47% | 46,369,714 |
| Nov 12, 2024 | 31.72 | 32.45 | 31.55 | 31.86 | 31.86 | 0.54% | 36,984,630 |
| Nov 11, 2024 | 31.41 | 32.23 | 31.37 | 31.69 | 31.69 | 0.19% | 43,330,328 |
| Nov 8, 2024 | 31.84 | 31.95 | 31.49 | 31.63 | 31.63 | -0.19% | 37,795,542 |
| Nov 7, 2024 | 32.69 | 32.70 | 31.52 | 31.69 | 31.69 | -4.69% | 42,129,300 |
| Nov 6, 2024 | 34.35 | 34.58 | 33.05 | 33.25 | 33.25 | -8.02% | 44,229,661 |
| Nov 5, 2024 | 37.25 | 37.25 | 36.00 | 36.15 | 36.15 | -3.86% | 32,153,526 |
| Nov 4, 2024 | 37.40 | 38.00 | 36.80 | 37.60 | 37.60 | 1.08% | 33,460,820 |
| Nov 1, 2024 | 37.70 | 37.80 | 36.45 | 37.20 | 37.20 | -2.11% | 43,231,007 |
| Oct 31, 2024 | 36.23 | 38.05 | 36.20 | 38.00 | 38.00 | 7.65% | 42,506,980 |
| Oct 30, 2024 | 34.70 | 35.45 | 34.50 | 35.30 | 35.30 | 2.02% | 32,509,846 |
| Oct 29, 2024 | 35.48 | 35.90 | 34.25 | 34.60 | 34.60 | -2.67% | 33,310,344 |
| Oct 28, 2024 | 34.88 | 35.60 | 34.85 | 35.55 | 35.55 | - | 27,412,348 |
| Oct 25, 2024 | 35.60 | 35.75 | 34.45 | 35.55 | 35.55 | -1.80% | 45,044,840 |
| Oct 24, 2024 | 36.20 | 36.80 | 36.00 | 36.20 | 36.20 | -2.29% | 26,763,800 |
| Oct 23, 2024 | 35.90 | 37.75 | 35.75 | 37.05 | 37.05 | 4.81% | 37,774,080 |
| Oct 22, 2024 | 36.10 | 36.25 | 35.05 | 35.35 | 35.35 | -0.42% | 24,846,900 |
| Oct 21, 2024 | 35.95 | 36.40 | 35.30 | 35.50 | 35.50 | -0.42% | 26,734,168 |
| Oct 18, 2024 | 35.80 | 35.95 | 35.45 | 35.65 | 35.65 | -1.79% | 21,156,365 |
| Oct 17, 2024 | 35.20 | 36.35 | 35.15 | 36.30 | 36.30 | -0.14% | 26,107,361 |
| Oct 16, 2024 | 36.35 | 37.15 | 36.20 | 36.35 | 36.35 | -0.14% | 21,924,503 |
| Oct 15, 2024 | 34.95 | 36.85 | 34.80 | 36.40 | 36.40 | 4.15% | 36,609,620 |
| Oct 14, 2024 | 35.40 | 35.45 | 34.65 | 34.95 | 34.95 | -2.51% | 22,786,100 |
| Oct 11, 2024 | 36.45 | 36.60 | 35.65 | 35.85 | 35.85 | -0.42% | 20,375,500 |
| Oct 10, 2024 | 36.35 | 36.65 | 35.55 | 36.00 | 36.00 | 0.42% | 26,575,422 |
| Oct 9, 2024 | 36.75 | 37.00 | 35.70 | 35.85 | 35.85 | -2.32% | 26,889,340 |
| Oct 8, 2024 | 37.85 | 38.00 | 36.50 | 36.70 | 36.70 | -4.43% | 27,781,880 |
| Oct 7, 2024 | 37.65 | 38.70 | 37.35 | 38.40 | 38.40 | 3.36% | 24,448,360 |
| Oct 4, 2024 | 37.17 | 38.40 | 37.05 | 37.15 | 37.15 | -3.63% | 36,893,005 |
| Oct 3, 2024 | 38.95 | 39.15 | 37.80 | 38.55 | 38.55 | 0.52% | 30,217,200 |
| Oct 2, 2024 | 38.80 | 39.40 | 37.90 | 38.35 | 38.35 | -0.65% | 30,600,622 |
| Oct 1, 2024 | 37.10 | 39.45 | 37.00 | 38.60 | 38.60 | 4.47% | 43,234,720 |
| Sep 30, 2024 | 37.50 | 38.20 | 36.90 | 36.95 | 36.95 | -0.81% | 31,475,443 |
| Sep 27, 2024 | 36.45 | 37.55 | 36.40 | 37.25 | 37.25 | 1.78% | 26,741,528 |
| Sep 26, 2024 | 35.67 | 37.45 | 35.60 | 36.60 | 36.60 | -2.01% | 32,128,904 |
| Sep 25, 2024 | 37.70 | 37.75 | 37.00 | 37.35 | 37.35 | -2.35% | 24,830,700 |
| Sep 24, 2024 | 38.48 | 39.50 | 38.00 | 38.25 | 37.50 | -1.54% | 27,176,100 |
| Sep 23, 2024 | 38.85 | 39.15 | 38.55 | 38.85 | 38.09 | -0.77% | 20,588,500 |
| Sep 20, 2024 | 39.10 | 40.10 | 38.80 | 39.15 | 38.38 | 0.90% | 29,742,760 |
| Sep 19, 2024 | 39.03 | 39.60 | 38.05 | 38.80 | 38.04 | -7.62% | 44,511,584 |
| Sep 18, 2024 | 41.15 | 42.15 | 40.05 | 42.00 | 41.18 | 1.45% | 40,146,266 |
| Sep 17, 2024 | 40.65 | 42.10 | 40.35 | 41.40 | 40.59 | -0.24% | 27,272,580 |
| Sep 16, 2024 | 41.45 | 42.35 | 41.30 | 41.50 | 40.69 | 1.59% | 23,482,560 |
| Sep 13, 2024 | 41.60 | 41.70 | 40.55 | 40.85 | 40.05 | -1.33% | 25,656,483 |
| Sep 12, 2024 | 42.65 | 43.15 | 41.15 | 41.40 | 40.59 | -2.93% | 36,234,412 |
| Sep 11, 2024 | 45.20 | 47.80 | 42.40 | 42.65 | 41.82 | -6.47% | 53,279,566 |
| Sep 10, 2024 | 46.30 | 47.55 | 45.40 | 45.60 | 44.71 | -2.56% | 32,054,264 |
| Sep 9, 2024 | 47.25 | 48.35 | 46.50 | 46.80 | 45.89 | -3.70% | 33,800,907 |
| Sep 6, 2024 | 45.30 | 48.85 | 45.00 | 48.60 | 47.65 | 8.00% | 47,164,609 |
| Sep 5, 2024 | 45.60 | 45.90 | 43.70 | 45.00 | 44.12 | -0.11% | 36,239,240 |
| Sep 4, 2024 | 45.65 | 45.95 | 43.95 | 45.05 | 44.17 | 0.67% | 40,566,500 |
| Sep 3, 2024 | 41.80 | 45.35 | 41.75 | 44.75 | 43.88 | 9.15% | 33,371,560 |
| Aug 30, 2024 | 41.35 | 42.55 | 40.80 | 41.00 | 40.20 | -3.19% | 30,408,583 |
| Aug 29, 2024 | 41.73 | 42.75 | 40.45 | 42.35 | 41.52 | 0.36% | 39,548,260 |
| Aug 28, 2024 | 40.95 | 43.10 | 40.75 | 42.20 | 41.38 | 3.56% | 31,284,780 |
| Aug 27, 2024 | 41.60 | 42.10 | 40.50 | 40.75 | 39.95 | -0.97% | 22,568,180 |
| Aug 26, 2024 | 40.10 | 41.65 | 39.85 | 41.15 | 40.35 | 3.13% | 26,500,948 |
| Aug 23, 2024 | 40.17 | 41.20 | 39.20 | 39.90 | 39.12 | -3.16% | 37,260,287 |
| Aug 22, 2024 | 38.80 | 41.50 | 38.65 | 41.20 | 40.39 | 4.83% | 39,008,388 |
| Aug 21, 2024 | 39.70 | 40.15 | 38.85 | 39.30 | 38.53 | -1.63% | 25,925,380 |
| Aug 20, 2024 | 39.85 | 40.30 | 39.20 | 39.95 | 39.17 | 0.76% | 28,144,340 |
| Aug 19, 2024 | 41.20 | 41.70 | 39.60 | 39.65 | 38.88 | -3.65% | 25,837,182 |
| Aug 16, 2024 | 41.80 | 42.10 | 40.85 | 41.15 | 40.35 | -0.36% | 24,167,140 |
| Aug 15, 2024 | 42.95 | 43.05 | 41.20 | 41.30 | 40.49 | -7.50% | 32,229,700 |
| Aug 14, 2024 | 44.43 | 45.93 | 43.95 | 44.65 | 43.78 | -0.11% | 31,784,860 |
| Aug 13, 2024 | 46.83 | 46.90 | 44.60 | 44.70 | 43.83 | -7.36% | 31,877,303 |
| Aug 12, 2024 | 48.25 | 49.15 | 45.00 | 48.25 | 47.31 | -0.52% | 25,643,481 |
| Aug 9, 2024 | 49.75 | 50.15 | 48.00 | 48.50 | 47.55 | -1.42% | 33,119,840 |
| Aug 8, 2024 | 51.85 | 53.35 | 48.90 | 49.20 | 48.24 | -9.14% | 44,760,760 |
| Aug 7, 2024 | 49.95 | 54.30 | 49.10 | 54.15 | 53.09 | 3.24% | 51,621,900 |
| Aug 6, 2024 | 53.30 | 54.30 | 49.65 | 52.45 | 51.43 | -2.78% | 54,386,749 |
| Aug 5, 2024 | 57.50 | 57.95 | 51.65 | 53.95 | 52.90 | 9.10% | 76,574,180 |
| Aug 2, 2024 | 48.85 | 50.80 | 48.05 | 49.45 | 48.48 | 7.27% | 57,358,420 |
| Aug 1, 2024 | 42.80 | 47.15 | 41.75 | 46.10 | 45.20 | 7.33% | 58,459,287 |