ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
64.85
+0.34 (0.53%)
At close: Jan 13, 2026, 4:00 PM EST
64.85
0.00 (0.00%)
After-hours: Jan 13, 2026, 7:59 PM EST
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 64.54 | 65.62 | 63.85 | 64.85 | 64.85 | 0.53% | 39,779,623 |
| Jan 12, 2026 | 66.03 | 66.04 | 64.03 | 64.51 | 64.51 | -0.25% | 30,331,555 |
| Jan 9, 2026 | 66.38 | 67.12 | 64.27 | 64.67 | 64.67 | -2.88% | 42,456,384 |
| Jan 8, 2026 | 65.78 | 67.42 | 65.66 | 66.59 | 66.59 | 1.79% | 34,904,783 |
| Jan 7, 2026 | 65.76 | 65.91 | 64.21 | 65.42 | 65.42 | -0.29% | 35,632,204 |
| 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 |
| Dec 19, 2025 | 70.99 | 71.01 | 68.98 | 69.12 | 67.57 | -3.89% | 32,157,613 |
| Dec 18, 2025 | 71.68 | 72.73 | 70.48 | 71.92 | 70.31 | -4.29% | 59,184,527 |
| Dec 17, 2025 | 70.74 | 75.19 | 70.53 | 75.14 | 73.46 | 5.58% | 51,019,547 |
| Dec 16, 2025 | 72.41 | 72.87 | 70.55 | 71.17 | 69.58 | -0.59% | 48,792,783 |
| Dec 15, 2025 | 68.88 | 72.00 | 68.88 | 71.59 | 69.99 | 1.55% | 43,859,896 |
| Dec 12, 2025 | 67.79 | 71.21 | 67.31 | 70.50 | 68.92 | 5.90% | 55,697,888 |
| Dec 11, 2025 | 67.14 | 69.05 | 66.51 | 66.57 | 65.08 | 0.99% | 45,512,365 |
| Dec 10, 2025 | 67.12 | 68.02 | 65.40 | 65.92 | 64.44 | -1.15% | 58,536,095 |
| Dec 9, 2025 | 67.37 | 67.81 | 66.43 | 66.69 | 65.20 | -0.36% | 28,086,604 |
| Dec 8, 2025 | 66.00 | 67.75 | 65.47 | 66.93 | 65.43 | 0.66% | 33,707,740 |
| Dec 5, 2025 | 66.87 | 67.08 | 65.39 | 66.49 | 65.00 | -1.14% | 38,973,916 |
| Dec 4, 2025 | 66.63 | 68.35 | 66.61 | 67.26 | 65.75 | 0.34% | 33,360,058 |
| Dec 3, 2025 | 68.30 | 68.82 | 66.81 | 67.03 | 65.53 | -0.70% | 37,473,466 |
| Dec 2, 2025 | 68.35 | 68.99 | 66.91 | 67.50 | 65.99 | -2.32% | 37,882,046 |
| Dec 1, 2025 | 70.26 | 70.64 | 68.35 | 69.10 | 67.55 | 1.01% | 35,882,808 |
| Nov 28, 2025 | 69.44 | 69.69 | 68.37 | 68.41 | 66.88 | -2.23% | 14,389,793 |
| Nov 26, 2025 | 70.62 | 71.36 | 69.31 | 69.97 | 68.40 | -2.60% | 41,525,635 |
| Nov 25, 2025 | 73.79 | 76.02 | 71.34 | 71.84 | 70.23 | -1.80% | 56,664,073 |
| Nov 24, 2025 | 77.16 | 77.20 | 72.56 | 73.16 | 71.52 | -7.64% | 56,920,233 |
| Nov 21, 2025 | 80.29 | 83.10 | 76.37 | 79.21 | 77.44 | -2.11% | 97,300,379 |
| Nov 20, 2025 | 71.15 | 81.26 | 70.24 | 80.92 | 79.11 | 7.04% | 58,191,746 |
| Nov 19, 2025 | 76.63 | 77.60 | 73.11 | 75.60 | 73.91 | -1.69% | 39,235,979 |
| Nov 18, 2025 | 75.75 | 78.75 | 74.70 | 76.90 | 75.18 | 3.64% | 56,840,523 |
| Nov 17, 2025 | 73.25 | 75.50 | 71.00 | 74.20 | 72.54 | 2.70% | 39,675,820 |
| Nov 14, 2025 | 75.63 | 76.45 | 70.65 | 72.25 | 70.63 | -0.21% | 44,800,875 |
| Nov 13, 2025 | 69.35 | 73.10 | 69.15 | 72.40 | 70.78 | 6.24% | 34,726,213 |
| Nov 12, 2025 | 66.93 | 69.25 | 66.90 | 68.15 | 66.62 | 0.29% | 25,965,796 |
| Nov 11, 2025 | 68.28 | 69.28 | 67.60 | 67.95 | 66.43 | 0.82% | 23,134,435 |
| Nov 10, 2025 | 68.98 | 69.69 | 67.05 | 67.40 | 65.89 | -6.58% | 29,860,969 |
| Nov 7, 2025 | 72.68 | 76.05 | 72.08 | 72.15 | 70.53 | 1.05% | 45,688,638 |
| Nov 6, 2025 | 68.10 | 71.85 | 68.03 | 71.40 | 69.80 | 5.70% | 40,973,921 |
| Nov 5, 2025 | 69.20 | 69.65 | 66.50 | 67.55 | 66.04 | -2.03% | 27,921,052 |
| Nov 4, 2025 | 67.70 | 69.15 | 66.55 | 68.95 | 67.41 | 6.16% | 36,453,297 |
| Nov 3, 2025 | 64.00 | 65.65 | 63.75 | 64.95 | 63.50 | -1.29% | 23,038,432 |
| Oct 31, 2025 | 64.25 | 66.63 | 64.25 | 65.80 | 64.33 | -1.42% | 33,844,989 |