ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
28.44
+1.68 (6.28%)
At close: Feb 21, 2025, 4:00 PM
28.37
-0.08 (-0.26%)
After-hours: Feb 21, 2025, 7:59 PM EST
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.63 | 28.51 | 26.62 | 28.44 | 28.44 | 6.28% | 72,280,260 |
| Feb 20, 2025 | 26.55 | 27.45 | 26.48 | 26.76 | 26.76 | 1.36% | 53,794,532 |
| Feb 19, 2025 | 26.54 | 26.85 | 26.22 | 26.40 | 26.40 | -0.04% | 37,233,925 |
| Feb 18, 2025 | 26.36 | 26.91 | 26.31 | 26.41 | 26.41 | -0.68% | 34,460,095 |
| Feb 14, 2025 | 26.89 | 26.96 | 26.48 | 26.59 | 26.59 | -1.04% | 40,749,109 |
| Feb 13, 2025 | 27.82 | 27.94 | 26.83 | 26.87 | 26.87 | -4.24% | 63,158,616 |
| Feb 12, 2025 | 29.03 | 29.09 | 27.93 | 28.06 | 28.06 | -0.14% | 63,932,471 |
| Feb 11, 2025 | 28.43 | 28.45 | 27.80 | 28.10 | 28.10 | 0.68% | 41,493,849 |
| Feb 10, 2025 | 28.23 | 28.31 | 27.72 | 27.91 | 27.91 | -3.53% | 44,091,047 |
| Feb 7, 2025 | 27.80 | 29.06 | 27.49 | 28.93 | 28.93 | 3.92% | 60,039,671 |
| Feb 6, 2025 | 28.21 | 28.47 | 27.81 | 27.84 | 27.84 | -1.59% | 37,662,651 |
| Feb 5, 2025 | 29.10 | 29.30 | 28.26 | 28.29 | 28.29 | -1.26% | 36,604,140 |
| Feb 4, 2025 | 29.67 | 29.74 | 28.55 | 28.65 | 28.65 | -3.60% | 47,218,326 |
| Feb 3, 2025 | 30.50 | 30.92 | 29.28 | 29.72 | 29.72 | 2.38% | 89,168,337 |
| Jan 31, 2025 | 28.26 | 29.21 | 27.51 | 29.03 | 29.03 | 0.62% | 73,555,783 |
| Jan 30, 2025 | 28.75 | 29.68 | 28.36 | 28.85 | 28.85 | -1.30% | 47,951,016 |
| Jan 29, 2025 | 28.95 | 29.88 | 28.93 | 29.23 | 29.23 | 0.65% | 57,631,121 |
| Jan 28, 2025 | 30.22 | 30.84 | 28.84 | 29.04 | 29.04 | -4.47% | 54,027,558 |
| Jan 27, 2025 | 30.92 | 31.04 | 29.79 | 30.40 | 30.40 | 8.84% | 84,973,849 |
| Jan 24, 2025 | 27.43 | 28.18 | 27.30 | 27.93 | 27.93 | 1.79% | 33,424,923 |
| Jan 23, 2025 | 28.01 | 28.10 | 27.43 | 27.44 | 27.44 | -0.62% | 34,692,171 |
| Jan 22, 2025 | 27.95 | 27.99 | 27.24 | 27.61 | 27.61 | -3.80% | 47,634,925 |
| Jan 21, 2025 | 28.76 | 29.50 | 28.50 | 28.70 | 28.70 | -1.68% | 42,924,934 |
| Jan 17, 2025 | 28.99 | 29.71 | 28.89 | 29.19 | 29.19 | -4.89% | 55,772,468 |
| Jan 16, 2025 | 29.67 | 30.71 | 29.66 | 30.69 | 30.69 | 2.03% | 45,176,079 |
| Jan 15, 2025 | 30.76 | 31.06 | 29.84 | 30.08 | 30.08 | -6.76% | 65,539,537 |
| Jan 14, 2025 | 31.56 | 32.93 | 31.31 | 32.26 | 32.26 | 0.34% | 52,662,693 |
| Jan 13, 2025 | 32.98 | 33.28 | 32.08 | 32.15 | 32.15 | 1.01% | 48,428,037 |
| Jan 10, 2025 | 31.08 | 32.42 | 31.07 | 31.83 | 31.83 | 4.88% | 70,688,052 |
| Jan 8, 2025 | 30.40 | 31.21 | 30.08 | 30.35 | 30.35 | -0.07% | 63,341,648 |
| Jan 7, 2025 | 28.66 | 30.69 | 28.60 | 30.37 | 30.37 | 5.41% | 62,171,960 |
| Jan 6, 2025 | 28.90 | 29.25 | 28.23 | 28.81 | 28.81 | -3.45% | 47,795,542 |
| Jan 3, 2025 | 30.80 | 30.95 | 29.64 | 29.84 | 29.84 | -4.79% | 48,951,581 |
| Jan 2, 2025 | 30.58 | 32.16 | 30.15 | 31.34 | 31.34 | 0.64% | 60,981,250 |
| Dec 31, 2024 | 30.14 | 31.30 | 30.00 | 31.14 | 31.14 | 2.64% | 48,504,692 |
| Dec 30, 2024 | 30.35 | 30.97 | 29.70 | 30.34 | 30.34 | 4.08% | 49,429,272 |
| Dec 27, 2024 | 28.61 | 29.91 | 28.54 | 29.15 | 29.15 | 4.07% | 51,107,173 |
| Dec 26, 2024 | 28.20 | 28.52 | 27.74 | 28.01 | 28.01 | 0.29% | 28,236,481 |
| Dec 24, 2024 | 28.80 | 28.90 | 27.93 | 27.93 | 27.93 | -3.95% | 22,922,599 |
| Dec 23, 2024 | 29.67 | 30.26 | 29.02 | 29.08 | 29.08 | -5.43% | 36,581,772 |
| Dec 20, 2024 | 32.29 | 32.50 | 29.64 | 30.75 | 29.91 | -2.54% | 80,909,925 |
| Dec 19, 2024 | 30.28 | 31.61 | 30.18 | 31.55 | 30.69 | 1.45% | 70,611,282 |
| Dec 18, 2024 | 28.19 | 31.36 | 27.92 | 31.10 | 30.25 | 10.79% | 84,960,680 |
| Dec 17, 2024 | 27.98 | 28.33 | 27.81 | 28.07 | 27.30 | 1.34% | 35,426,853 |
| Dec 16, 2024 | 28.53 | 28.54 | 27.54 | 27.70 | 26.94 | -4.25% | 43,557,693 |
| Dec 13, 2024 | 28.95 | 29.48 | 28.49 | 28.93 | 28.14 | -2.16% | 40,230,480 |
| Dec 12, 2024 | 29.38 | 29.65 | 29.17 | 29.57 | 28.76 | 2.00% | 36,698,727 |
| Dec 11, 2024 | 29.88 | 29.94 | 28.88 | 28.99 | 28.20 | -5.39% | 48,560,827 |
| Dec 10, 2024 | 30.11 | 30.88 | 29.80 | 30.64 | 29.80 | 1.09% | 30,426,858 |
| Dec 9, 2024 | 29.77 | 30.50 | 29.64 | 30.31 | 29.48 | 2.43% | 34,153,285 |
| Dec 6, 2024 | 30.30 | 30.33 | 29.56 | 29.59 | 28.78 | -2.60% | 38,369,487 |
| Dec 5, 2024 | 30.12 | 30.44 | 29.99 | 30.38 | 29.55 | 0.90% | 32,747,089 |
| Dec 4, 2024 | 30.65 | 30.78 | 30.08 | 30.11 | 29.29 | -3.65% | 38,746,676 |
| Dec 3, 2024 | 31.79 | 31.90 | 31.21 | 31.25 | 30.40 | -0.89% | 24,732,728 |
| Dec 2, 2024 | 32.36 | 32.43 | 31.35 | 31.53 | 30.67 | -3.22% | 31,010,631 |
| Nov 29, 2024 | 33.34 | 33.47 | 32.46 | 32.58 | 31.69 | -2.48% | 17,108,910 |
| Nov 27, 2024 | 32.86 | 34.07 | 32.86 | 33.41 | 32.50 | 2.42% | 28,410,520 |
| Nov 26, 2024 | 32.86 | 33.03 | 32.46 | 32.62 | 31.73 | -1.60% | 24,916,938 |
| Nov 25, 2024 | 32.47 | 33.60 | 32.17 | 33.15 | 32.24 | -0.39% | 32,534,203 |
| Nov 22, 2024 | 33.55 | 33.88 | 33.14 | 33.28 | 32.37 | -0.33% | 32,638,996 |
| Nov 21, 2024 | 33.14 | 34.89 | 33.00 | 33.39 | 32.48 | -0.98% | 61,874,800 |
| Nov 20, 2024 | 33.75 | 35.07 | 33.69 | 33.72 | 32.80 | 0.09% | 53,689,123 |
| Nov 19, 2024 | 34.92 | 34.99 | 33.56 | 33.69 | 32.77 | -1.95% | 43,259,761 |
| Nov 18, 2024 | 34.76 | 35.06 | 33.91 | 34.36 | 33.42 | -2.08% | 33,381,969 |
| Nov 15, 2024 | 33.82 | 35.48 | 33.78 | 35.09 | 34.13 | 7.37% | 51,856,729 |
| Nov 14, 2024 | 32.10 | 32.87 | 31.92 | 32.68 | 31.79 | 2.09% | 41,802,892 |
| Nov 13, 2024 | 31.98 | 32.44 | 31.50 | 32.01 | 31.14 | 0.47% | 46,369,714 |
| Nov 12, 2024 | 31.72 | 32.45 | 31.55 | 31.86 | 30.99 | 0.54% | 36,984,630 |
| Nov 11, 2024 | 31.41 | 32.23 | 31.37 | 31.69 | 30.82 | 0.19% | 43,330,328 |
| Nov 8, 2024 | 31.84 | 31.95 | 31.49 | 31.63 | 30.77 | -0.19% | 37,795,542 |
| Nov 7, 2024 | 32.69 | 32.70 | 31.52 | 31.69 | 30.82 | -4.69% | 41,179,140 |
| Nov 6, 2024 | 34.35 | 34.58 | 33.05 | 33.25 | 32.34 | -8.02% | 44,229,661 |
| Nov 5, 2024 | 37.25 | 37.25 | 36.00 | 36.15 | 35.16 | -3.86% | 32,153,526 |
| Nov 4, 2024 | 37.40 | 38.00 | 36.80 | 37.60 | 36.57 | 1.08% | 33,460,819 |
| Nov 1, 2024 | 37.70 | 37.80 | 36.45 | 37.20 | 36.18 | -2.11% | 43,231,007 |
| Oct 31, 2024 | 36.23 | 38.05 | 36.20 | 38.00 | 36.96 | 7.65% | 42,506,980 |
| Oct 30, 2024 | 34.70 | 35.45 | 34.50 | 35.30 | 34.34 | 2.02% | 32,509,846 |
| Oct 29, 2024 | 35.48 | 35.90 | 34.25 | 34.60 | 33.66 | -2.67% | 33,310,344 |
| Oct 28, 2024 | 34.88 | 35.60 | 34.85 | 35.55 | 34.58 | - | 27,412,348 |
| Oct 25, 2024 | 35.60 | 35.75 | 34.45 | 35.55 | 34.58 | -1.80% | 45,044,840 |
| Oct 24, 2024 | 36.20 | 36.80 | 36.00 | 36.20 | 35.21 | -2.29% | 26,763,800 |
| Oct 23, 2024 | 35.90 | 37.75 | 35.75 | 37.05 | 36.04 | 4.81% | 37,774,075 |
| Oct 22, 2024 | 36.10 | 36.25 | 35.05 | 35.35 | 34.38 | -0.42% | 24,846,897 |
| Oct 21, 2024 | 35.95 | 36.40 | 35.30 | 35.50 | 34.53 | -0.42% | 26,734,168 |
| Oct 18, 2024 | 35.80 | 35.95 | 35.45 | 35.65 | 34.68 | -1.79% | 21,156,365 |
| Oct 17, 2024 | 35.20 | 36.35 | 35.15 | 36.30 | 35.31 | -0.14% | 26,107,361 |
| Oct 16, 2024 | 36.35 | 37.15 | 36.20 | 36.35 | 35.36 | -0.14% | 21,924,503 |
| Oct 15, 2024 | 34.95 | 36.85 | 34.80 | 36.40 | 35.41 | 4.15% | 36,609,618 |
| Oct 14, 2024 | 35.40 | 35.45 | 34.65 | 34.95 | 34.00 | -2.51% | 22,786,098 |
| Oct 11, 2024 | 36.45 | 36.60 | 35.65 | 35.85 | 34.87 | -0.42% | 20,375,493 |
| Oct 10, 2024 | 36.35 | 36.65 | 35.55 | 36.00 | 35.02 | 0.42% | 26,575,422 |
| Oct 9, 2024 | 36.75 | 37.00 | 35.70 | 35.85 | 34.87 | -2.32% | 26,889,333 |
| Oct 8, 2024 | 37.85 | 38.00 | 36.50 | 36.70 | 35.70 | -4.43% | 27,781,875 |
| Oct 7, 2024 | 37.65 | 38.70 | 37.35 | 38.40 | 37.35 | 3.36% | 24,448,360 |
| Oct 4, 2024 | 37.18 | 38.40 | 37.05 | 37.15 | 36.14 | -3.63% | 36,893,005 |
| Oct 3, 2024 | 38.95 | 39.15 | 37.80 | 38.55 | 37.50 | 0.52% | 30,217,194 |
| Oct 2, 2024 | 38.80 | 39.40 | 37.90 | 38.35 | 37.30 | -0.65% | 30,600,622 |
| Oct 1, 2024 | 37.10 | 39.45 | 37.00 | 38.60 | 37.55 | 4.47% | 43,234,717 |
| Sep 30, 2024 | 37.50 | 38.20 | 36.90 | 36.95 | 35.94 | -0.81% | 31,475,443 |
| Sep 27, 2024 | 36.45 | 37.55 | 36.40 | 37.25 | 36.23 | 1.78% | 26,741,528 |