ProShares UltraPro Short QQQ (SQQQ)

NASDAQ: SQQQ · Real-Time Price · USD

70.26

+0.64 (0.92%)

At close: Mar 5, 2026, 4:00 PM EST

70.01

-0.25 (-0.35%)

After-hours: Mar 5, 2026, 7:59 PM EST

SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	70.71	72.50	68.92	70.26	70.26	0.92%	78,929,163
Mar 4, 2026	71.99	72.23	68.81	69.62	69.62	-4.46%	61,991,548
Mar 3, 2026	74.69	76.25	72.05	72.87	72.87	3.23%	92,758,196
Mar 2, 2026	73.80	74.12	69.94	70.59	70.59	-0.37%	67,377,804
Feb 27, 2026	72.33	72.60	70.50	70.85	70.85	1.11%	56,751,250
Feb 26, 2026	68.00	71.82	67.99	70.07	70.07	3.59%	57,450,980
Feb 25, 2026	69.55	69.58	67.55	67.64	67.64	-4.27%	40,385,645
Feb 24, 2026	72.65	73.61	70.25	70.66	70.66	-3.16%	45,293,966
Feb 23, 2026	71.14	73.78	70.67	72.96	72.96	3.68%	54,439,378
Feb 20, 2026	73.51	73.81	69.83	70.37	70.37	-2.55%	75,740,340
Feb 19, 2026	72.45	73.18	71.39	72.21	72.21	1.13%	50,295,374
Feb 18, 2026	72.70	73.19	69.92	71.40	71.40	-2.14%	55,758,170
Feb 17, 2026	74.04	75.86	72.01	72.96	72.96	0.32%	71,549,360
Feb 13, 2026	73.26	74.74	71.06	72.73	72.73	-0.51%	78,110,784
Feb 12, 2026	68.33	73.43	67.95	73.10	73.10	6.13%	61,833,045
Feb 11, 2026	67.72	70.69	67.34	68.88	68.88	-0.72%	55,861,768
Feb 10, 2026	68.10	69.52	67.54	69.38	69.38	1.42%	40,834,928
Feb 9, 2026	70.74	71.59	67.68	68.41	68.41	-2.26%	45,536,783
Feb 6, 2026	73.54	74.07	69.35	69.99	69.99	-6.15%	62,455,702
Feb 5, 2026	73.52	75.42	71.87	74.58	74.58	4.32%	79,551,349
Feb 4, 2026	68.46	73.26	68.44	71.49	71.49	5.19%	81,392,969
Feb 3, 2026	64.29	69.66	64.14	67.96	67.96	4.70%	56,719,740
Feb 2, 2026	67.29	67.30	64.16	64.91	64.91	-2.04%	46,862,625
Jan 30, 2026	65.11	67.05	64.32	66.26	66.26	3.73%	81,551,009
Jan 29, 2026	62.91	67.20	62.62	63.88	63.88	1.74%	77,620,877
Jan 28, 2026	62.06	63.16	61.72	62.79	62.79	-0.85%	45,293,931
Jan 27, 2026	64.04	64.52	63.05	63.33	63.33	-2.67%	31,578,545
Jan 26, 2026	65.82	66.15	64.41	65.07	65.07	-1.27%	33,951,794
Jan 23, 2026	66.88	67.23	65.06	65.91	65.91	-0.84%	40,892,557
Jan 22, 2026	65.96	67.46	65.93	66.47	66.47	-2.21%	42,429,186
Jan 21, 2026	70.31	70.87	66.49	67.97	67.97	-3.96%	65,272,634
Jan 20, 2026	69.98	71.10	68.54	70.77	70.77	6.29%	48,533,008
Jan 16, 2026	65.16	67.28	64.99	66.58	66.58	0.48%	34,516,409
Jan 15, 2026	64.70	66.56	64.48	66.26	66.26	-1.02%	41,135,491
Jan 14, 2026	66.10	68.50	65.74	66.94	66.94	3.22%	50,152,047
Jan 13, 2026	64.54	65.62	63.85	64.85	64.85	0.53%	40,141,897
Jan 12, 2026	66.03	66.04	64.03	64.51	64.51	-0.25%	31,377,133
Jan 9, 2026	66.38	67.12	64.27	64.67	64.67	-2.88%	42,801,241
Jan 8, 2026	65.78	67.42	65.66	66.59	66.59	1.79%	35,295,852
Jan 7, 2026	65.76	65.91	64.21	65.42	65.42	-0.29%	35,817,509
Jan 6, 2026	67.00	67.21	65.41	65.61	65.61	-2.60%	35,013,729
Jan 5, 2026	66.93	67.78	66.40	67.36	67.36	-2.33%	32,142,831
Jan 2, 2026	66.65	69.98	65.73	68.97	68.97	0.69%	37,902,378
Dec 31, 2025	66.78	68.58	66.67	68.50	68.50	2.58%	19,400,214
Dec 30, 2025	66.65	66.86	65.91	66.78	66.78	0.72%	16,168,485
Dec 29, 2025	66.54	66.97	65.70	66.30	66.30	1.48%	19,643,871
Dec 26, 2025	65.10	65.57	64.81	65.33	65.33	0.17%	11,011,667
Dec 24, 2025	65.86	65.95	65.13	65.22	65.22	-3.00%	10,761,951
Dec 23, 2025	68.57	68.70	67.18	67.24	65.73	-1.42%	18,866,516
Dec 22, 2025	67.49	68.69	67.38	68.21	66.68	-1.32%	25,375,580