ProShares UltraPro Short QQQ (SQQQ)

NASDAQ: SQQQ · Real-Time Price · USD

43.73

-0.89 (-1.99%)

At close: Jul 31, 2026, 4:00 PM EDT

44.24

+0.51 (1.17%)

After-hours: Jul 31, 2026, 7:59 PM EDT

SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.93	45.28	42.22	43.73	43.73	-1.99%	59,138,046
Jul 30, 2026	46.51	46.85	44.20	44.62	44.62	-9.75%	64,680,565
Jul 29, 2026	46.56	49.53	45.63	49.44	49.44	6.30%	67,201,865
Jul 28, 2026	46.40	48.06	45.77	46.51	46.51	2.85%	58,376,161
Jul 27, 2026	43.32	46.43	43.22	45.22	45.22	0.96%	49,533,810
Jul 24, 2026	43.62	45.11	43.21	44.79	44.79	3.51%	56,609,439
Jul 23, 2026	42.81	44.01	42.11	43.27	43.27	5.69%	53,258,250
Jul 22, 2026	41.23	41.23	40.20	40.94	40.94	1.56%	39,488,286
Jul 21, 2026	40.76	41.45	40.11	40.31	40.31	-5.55%	42,590,138
Jul 20, 2026	41.54	42.76	40.87	42.68	42.68	-0.26%	48,042,965
Jul 17, 2026	43.43	44.27	41.59	42.79	42.79	4.65%	57,071,664
Jul 16, 2026	39.90	41.44	39.65	40.89	40.89	5.01%	53,850,215
Jul 15, 2026	37.98	40.17	37.89	38.94	38.94	0.80%	54,608,465
Jul 14, 2026	38.54	39.53	38.19	38.63	38.63	-3.30%	51,166,817
Jul 13, 2026	39.01	40.21	38.85	39.95	39.95	5.74%	49,556,873
Jul 10, 2026	38.49	39.14	37.64	37.78	37.78	-0.84%	46,502,395
Jul 9, 2026	38.93	39.47	37.93	38.10	38.10	-4.94%	49,638,970
Jul 8, 2026	41.18	41.86	39.93	40.08	40.08	-0.74%	65,536,288
Jul 7, 2026	39.64	41.11	39.29	40.38	40.38	5.49%	59,057,958
Jul 6, 2026	38.75	38.98	37.71	38.28	38.28	-4.18%	49,329,784
Jul 2, 2026	37.91	40.72	37.08	39.95	39.95	5.46%	71,824,786
Jul 1, 2026	37.31	37.98	36.90	37.88	37.88	4.32%	47,904,285
Jun 30, 2026	38.16	38.20	36.03	36.31	36.31	-4.85%	56,647,935
Jun 29, 2026	39.91	41.43	38.08	38.16	38.16	-7.63%	72,454,788
Jun 26, 2026	41.08	41.79	39.69	41.31	41.31	4.66%	70,343,236
Jun 25, 2026	37.87	41.37	37.71	39.47	39.47	-2.42%	75,598,977
Jun 24, 2026	39.66	41.49	38.90	40.45	40.45	1.32%	71,325,398
Jun 23, 2026	40.26	40.80	39.08	40.56	39.92	9.83%	72,155,491
Jun 22, 2026	36.31	37.44	35.80	36.93	36.35	0.49%	49,284,541
Jun 18, 2026	37.20	37.95	36.43	36.75	36.17	-7.01%	60,260,821
Jun 17, 2026	37.53	39.79	37.46	39.52	38.90	3.05%	74,068,611
Jun 16, 2026	36.54	38.39	36.26	38.35	37.75	5.62%	53,011,122
Jun 15, 2026	37.25	37.36	36.15	36.31	35.74	-9.32%	59,704,985
Jun 12, 2026	40.65	41.75	39.57	40.04	39.41	-1.93%	68,132,870
Jun 11, 2026	44.18	45.01	40.44	40.83	40.19	-9.77%	120,942,620
Jun 10, 2026	43.81	45.39	42.07	45.25	44.54	6.05%	128,808,611
Jun 9, 2026	40.06	46.38	39.59	42.67	42.00	3.42%	158,568,614
Jun 8, 2026	40.92	41.78	39.96	41.26	40.61	-4.47%	87,211,659
Jun 5, 2026	39.42	43.35	39.18	43.19	42.51	14.38%	112,575,143
Jun 4, 2026	38.53	38.96	37.33	37.76	37.17	1.53%	60,863,241
Jun 3, 2026	36.73	37.69	36.55	37.19	36.61	0.76%	73,361,696
Jun 2, 2026	37.47	37.95	36.86	36.91	36.33	-1.36%	41,717,757
Jun 1, 2026	38.27	38.46	36.96	37.42	36.83	-1.73%	56,499,280
May 29, 2026	38.15	38.56	37.56	38.08	37.48	-1.01%	54,182,382
May 28, 2026	39.41	39.94	38.30	38.47	37.87	-2.46%	61,136,532
May 27, 2026	38.87	40.09	38.86	39.44	38.82	0.41%	64,039,907
May 26, 2026	40.05	40.35	39.14	39.28	38.66	-5.35%	48,878,464
May 22, 2026	41.40	41.78	40.68	41.50	40.85	-1.10%	53,464,010
May 21, 2026	42.94	43.33	41.50	41.96	41.30	-0.55%	60,271,621
May 20, 2026	43.67	43.97	42.19	42.19	41.53	-4.91%	65,312,489