ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
21.11
-1.01 (-4.57%)
At close: Jun 24, 2025, 4:00 PM
21.06
-0.05 (-0.24%)
After-hours: Jun 24, 2025, 7:59 PM EDT
SQQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 21.48 | 21.56 | 21.00 | 21.11 | 21.11 | -4.57% | 80,770,212 |
Jun 23, 2025 | 22.76 | 23.16 | 22.06 | 22.12 | 22.12 | -3.11% | 128,266,926 |
Jun 20, 2025 | 22.12 | 23.06 | 21.96 | 22.83 | 22.83 | 1.47% | 98,464,891 |
Jun 18, 2025 | 22.38 | 22.71 | 22.06 | 22.50 | 22.50 | 0.13% | 99,439,639 |
Jun 17, 2025 | 22.15 | 22.62 | 21.95 | 22.47 | 22.47 | 2.98% | 89,456,240 |
Jun 16, 2025 | 22.32 | 22.33 | 21.69 | 21.82 | 21.82 | -4.13% | 91,508,349 |
Jun 13, 2025 | 22.69 | 22.92 | 22.17 | 22.76 | 22.76 | 3.83% | 150,581,544 |
Jun 12, 2025 | 22.24 | 22.27 | 21.79 | 21.92 | 21.92 | -0.63% | 89,000,882 |
Jun 11, 2025 | 21.67 | 22.34 | 21.52 | 22.06 | 22.06 | 1.15% | 105,720,798 |
Jun 10, 2025 | 22.22 | 22.50 | 21.74 | 21.81 | 21.81 | -2.07% | 76,179,109 |
Jun 9, 2025 | 22.33 | 22.47 | 22.05 | 22.27 | 22.27 | -0.36% | 72,014,931 |
Jun 6, 2025 | 22.34 | 22.58 | 22.10 | 22.35 | 22.35 | -2.78% | 94,703,660 |
Jun 5, 2025 | 22.30 | 23.26 | 21.94 | 22.99 | 22.99 | 2.27% | 146,158,615 |
Jun 4, 2025 | 22.58 | 22.84 | 22.34 | 22.48 | 22.48 | -0.71% | 73,762,462 |
Jun 3, 2025 | 23.15 | 23.27 | 22.46 | 22.64 | 22.64 | -2.33% | 83,054,359 |
Jun 2, 2025 | 24.00 | 24.18 | 23.15 | 23.18 | 23.18 | -2.32% | 91,918,859 |
May 30, 2025 | 23.69 | 24.72 | 23.52 | 23.73 | 23.73 | 0.64% | 129,798,823 |
May 29, 2025 | 22.71 | 23.95 | 22.69 | 23.58 | 23.58 | -0.59% | 112,720,582 |
May 28, 2025 | 23.27 | 23.79 | 23.08 | 23.72 | 23.72 | 1.37% | 82,424,740 |
May 27, 2025 | 24.15 | 24.39 | 23.33 | 23.40 | 23.40 | -7.00% | 110,030,201 |
May 23, 2025 | 25.61 | 25.69 | 24.80 | 25.16 | 25.16 | 2.95% | 166,219,672 |
May 22, 2025 | 24.50 | 24.69 | 23.91 | 24.44 | 24.44 | -0.49% | 140,469,741 |
May 21, 2025 | 24.13 | 24.82 | 23.22 | 24.56 | 24.56 | 4.11% | 152,547,994 |
May 20, 2025 | 23.69 | 24.07 | 23.49 | 23.59 | 23.59 | 1.07% | 84,873,209 |
May 19, 2025 | 24.37 | 24.39 | 23.26 | 23.34 | 23.34 | -0.17% | 123,828,892 |
May 16, 2025 | 23.50 | 24.00 | 23.37 | 23.38 | 23.38 | -1.14% | 84,395,951 |
May 15, 2025 | 24.04 | 24.23 | 23.30 | 23.65 | 23.65 | -0.38% | 113,833,444 |
May 14, 2025 | 24.00 | 24.14 | 23.66 | 23.74 | 23.74 | -1.74% | 96,865,628 |
May 13, 2025 | 25.12 | 25.23 | 23.89 | 24.16 | 24.16 | -4.58% | 119,928,682 |
May 12, 2025 | 25.45 | 26.43 | 25.30 | 25.32 | 25.32 | -12.08% | 136,716,123 |
May 9, 2025 | 28.42 | 29.13 | 28.18 | 28.80 | 28.80 | 0.28% | 76,276,684 |
May 8, 2025 | 28.67 | 29.47 | 27.91 | 28.72 | 28.72 | -2.97% | 112,919,346 |
May 7, 2025 | 29.84 | 30.83 | 29.15 | 29.60 | 29.60 | -1.10% | 119,060,188 |
May 6, 2025 | 30.30 | 30.54 | 29.30 | 29.93 | 29.93 | 2.71% | 96,057,337 |
May 5, 2025 | 29.35 | 29.45 | 28.59 | 29.14 | 29.14 | 1.85% | 76,202,893 |
May 2, 2025 | 29.04 | 29.36 | 28.23 | 28.61 | 28.61 | -4.67% | 109,717,195 |
May 1, 2025 | 29.59 | 30.09 | 28.83 | 30.01 | 30.01 | -3.38% | 135,470,672 |
Apr 30, 2025 | 32.74 | 33.66 | 30.77 | 31.06 | 31.06 | -0.06% | 136,844,321 |
Apr 29, 2025 | 32.16 | 32.29 | 30.90 | 31.08 | 31.08 | -1.92% | 92,001,638 |
Apr 28, 2025 | 31.59 | 32.98 | 31.21 | 31.69 | 31.69 | 0.13% | 102,440,525 |
Apr 25, 2025 | 32.82 | 33.16 | 31.54 | 31.65 | 31.65 | -3.27% | 109,494,678 |
Apr 24, 2025 | 35.25 | 35.40 | 32.63 | 32.72 | 32.72 | -8.50% | 122,279,475 |
Apr 23, 2025 | 34.77 | 36.13 | 33.43 | 35.76 | 35.76 | -6.58% | 137,025,229 |
Apr 22, 2025 | 39.90 | 40.26 | 37.40 | 38.28 | 38.28 | -7.74% | 109,264,439 |
Apr 21, 2025 | 40.21 | 42.88 | 39.97 | 41.49 | 41.49 | 7.38% | 73,386,700 |
Apr 17, 2025 | 37.88 | 39.36 | 37.70 | 38.64 | 38.64 | 0.26% | 101,336,344 |
Apr 16, 2025 | 37.44 | 40.04 | 36.60 | 38.54 | 38.54 | 9.05% | 108,012,032 |
Apr 15, 2025 | 35.22 | 35.77 | 34.32 | 35.34 | 35.34 | -0.31% | 88,296,100 |
Apr 14, 2025 | 33.78 | 36.60 | 33.66 | 35.45 | 35.45 | -2.13% | 113,994,376 |
Apr 11, 2025 | 38.65 | 39.52 | 35.82 | 36.22 | 36.22 | -5.21% | 149,267,658 |