Skip to main content
logo
ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
14.45
-0.03 (-0.21%)
At close: Nov 14, 2025, 4:00 PM EST
14.35
-0.10 (-0.69%)
After-hours: Nov 14, 2025, 5:35 PM EST

SQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.1315.2914.1314.45--0.21%222,656,085
Nov 13, 202513.8714.6213.8314.4814.486.24%173,631,068
Nov 12, 202513.3913.8513.3813.6313.630.29%129,828,984
Nov 11, 202513.6613.8613.5213.5913.590.82%115,672,179
Nov 10, 202513.8013.9413.4113.4813.48-6.58%149,304,846
Nov 7, 202514.5415.2114.4214.4314.431.05%228,443,193
Nov 6, 202513.6214.3713.6114.2814.285.70%204,869,608
Nov 5, 202513.8413.9313.3013.5113.51-2.03%137,337,280
Nov 4, 202513.5413.8313.3113.7913.796.16%182,266,489
Nov 3, 202512.8013.1312.7512.9912.99-1.29%115,192,164
Oct 31, 202512.8513.3312.8513.1613.16-1.42%169,224,945
Oct 30, 202512.9813.3512.9013.3513.354.62%176,963,600
Oct 29, 202512.7713.1012.6812.7612.76-1.24%147,911,444
Oct 28, 202513.0913.1612.8112.9212.92-2.27%117,345,898
Oct 27, 202513.4713.5013.1913.2213.22-5.30%110,122,432
Oct 24, 202514.0514.1113.8713.9613.96-3.06%136,905,448
Oct 23, 202514.8214.8514.3514.4014.40-2.64%117,776,388
Oct 22, 202514.4015.1814.3614.7914.793.07%174,680,351
Oct 21, 202514.3414.5014.2614.3514.350.14%88,496,942
Oct 20, 202514.6714.6714.2514.3314.33-3.76%104,458,835
Oct 17, 202515.3515.4714.7714.8914.89-1.85%200,471,761
Oct 16, 202514.8015.5114.5515.1715.171.07%180,795,068
Oct 15, 202514.8715.4914.6615.0115.01-1.96%159,863,660
Oct 14, 202515.5215.9114.9715.3115.311.93%190,624,007
Oct 13, 202515.2015.4114.9415.0215.02-6.30%159,382,882
Oct 10, 202514.4816.0714.3516.0316.0310.55%294,838,085
Oct 9, 202514.4514.7314.4414.5014.500.42%112,521,501
Oct 8, 202514.8914.9114.4214.4414.44-3.41%109,632,096
Oct 7, 202514.6315.0614.5814.9514.951.63%113,622,861
Oct 6, 202514.6714.8514.5914.7114.71-2.26%103,560,764
Oct 3, 202514.8015.1914.7415.0515.051.42%124,182,098
Oct 2, 202514.7515.0514.7414.8414.84-1.13%101,179,524
Oct 1, 202515.4815.5514.9815.0115.01-1.44%112,487,901
Sep 30, 202515.3915.5615.2115.2315.23-0.72%107,226,201
Sep 29, 202515.3215.4615.1015.3415.34-1.35%100,638,579
Sep 26, 202515.7015.9615.5415.5515.55-1.21%103,600,623
Sep 25, 202515.8416.1315.6115.7415.741.35%162,480,902
Sep 24, 202515.2715.7515.2415.5315.53-0.45%102,497,997
Sep 23, 202515.2915.7015.2715.6015.362.03%101,860,222
Sep 22, 202515.6415.6415.2415.2915.06-1.67%87,101,458
Sep 19, 202515.7315.8415.5015.5515.31-1.95%100,438,692
Sep 18, 202515.9016.0715.6315.8615.62-2.70%127,591,078
Sep 17, 202516.2116.7616.1616.3016.050.68%159,519,169
Sep 16, 202516.0816.2616.0616.1915.940.31%65,310,799
Sep 15, 202516.4316.4316.1416.1415.89-2.54%86,983,933
Sep 12, 202516.7216.7916.4616.5616.31-1.19%75,183,634
Sep 11, 202516.8416.9916.7016.7616.50-1.70%90,895,082
Sep 10, 202516.7917.2516.7817.0516.79-0.06%96,159,270
Sep 9, 202517.1517.3817.0317.0616.80-0.81%75,753,910
Sep 8, 202517.2517.3117.0217.2016.94-1.43%79,527,792