ProShares UltraPro Short QQQ (SQQQ)

SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.42	43.35	39.18	43.19	43.19	14.38%	109,731,909
Jun 4, 2026	38.53	38.96	37.33	37.76	37.76	1.53%	59,345,505
Jun 3, 2026	36.73	37.69	36.55	37.19	37.19	0.76%	69,398,079
Jun 2, 2026	37.47	37.95	36.86	36.91	36.91	-1.36%	39,247,828
Jun 1, 2026	38.27	38.46	36.96	37.42	37.42	-1.73%	54,963,580
May 29, 2026	38.15	38.56	37.56	38.08	38.08	-1.01%	53,945,704
May 28, 2026	39.41	39.94	38.30	38.47	38.47	-2.46%	61,136,532
May 27, 2026	38.87	40.09	38.86	39.44	39.44	0.41%	64,039,907
May 26, 2026	40.05	40.35	39.14	39.28	39.28	-5.35%	48,878,464
May 22, 2026	41.40	41.78	40.68	41.50	41.50	-1.10%	53,464,010
May 21, 2026	42.94	43.33	41.50	41.96	41.96	-0.55%	60,271,621
May 20, 2026	43.67	43.97	42.19	42.19	42.19	-4.91%	65,312,489
May 19, 2026	44.68	45.53	43.46	44.37	44.37	1.91%	72,124,351
May 18, 2026	42.51	44.82	42.44	43.54	43.54	1.30%	79,060,466
May 15, 2026	42.77	43.57	41.93	42.98	42.98	4.65%	69,281,483
May 14, 2026	41.98	42.06	40.68	41.07	41.07	-2.19%	52,849,934
May 13, 2026	42.83	43.77	41.60	41.99	41.99	-3.05%	61,590,075
May 12, 2026	43.14	45.19	42.79	43.31	43.31	2.58%	80,149,537
May 11, 2026	42.74	43.00	41.99	42.22	42.22	-0.82%	49,617,164
May 8, 2026	44.82	44.89	42.57	42.57	42.57	-6.91%	60,666,285
May 7, 2026	45.41	46.36	44.50	45.73	45.73	0.31%	76,149,559
May 6, 2026	47.26	47.54	45.52	45.59	45.59	-6.17%	65,025,548
May 5, 2026	49.40	49.49	48.30	48.59	48.59	-3.80%	43,491,762
May 4, 2026	50.12	51.43	49.65	50.51	50.51	0.58%	51,093,619
May 1, 2026	51.36	51.45	49.79	50.22	50.22	-2.77%	56,598,721
Apr 30, 2026	52.21	54.09	51.40	51.65	51.65	-2.69%	56,560,677
Apr 29, 2026	53.84	54.33	53.06	53.08	53.08	-1.79%	51,299,547
Apr 28, 2026	54.09	54.96	53.58	54.05	54.05	3.05%	47,683,113
Apr 27, 2026	52.67	53.31	52.42	52.45	52.45	-0.10%	36,527,262
Apr 24, 2026	53.93	54.43	52.37	52.50	52.50	-5.68%	59,409,185
Apr 23, 2026	55.13	57.14	54.28	55.66	55.66	1.70%	69,263,741
Apr 22, 2026	56.05	56.49	54.66	54.73	54.73	-4.97%	53,235,600
Apr 21, 2026	56.52	58.15	56.04	57.59	57.59	1.19%	68,578,230
Apr 20, 2026	56.59	58.04	56.41	56.91	56.91	0.92%	47,649,175
Apr 17, 2026	57.25	57.67	56.04	56.39	56.39	-3.79%	69,145,609
Apr 16, 2026	58.95	60.06	58.11	58.61	58.61	-1.40%	54,954,412
Apr 15, 2026	61.88	62.15	59.35	59.44	59.44	-4.16%	56,491,872
Apr 14, 2026	64.67	64.68	62.02	62.02	62.02	-5.41%	48,185,986
Apr 13, 2026	68.20	68.63	65.50	65.57	65.57	-3.03%	48,930,312
Apr 10, 2026	67.38	68.13	66.75	67.62	67.62	-0.35%	43,204,618
Apr 9, 2026	69.32	70.30	67.72	67.86	67.86	-1.94%	49,074,863
Apr 8, 2026	68.21	70.73	67.75	69.20	69.20	-8.84%	61,640,476
Apr 7, 2026	77.08	79.88	75.79	75.91	75.91	-0.01%	68,143,888
Apr 6, 2026	76.85	77.45	75.10	75.92	75.92	-1.77%	40,289,635
Apr 2, 2026	81.70	82.50	76.93	77.29	77.29	-0.21%	71,843,974
Apr 1, 2026	78.62	79.07	76.03	77.45	77.45	-3.78%	55,417,027
Mar 31, 2026	86.62	86.66	79.74	80.49	80.49	-9.99%	90,124,849
Mar 30, 2026	85.27	90.72	84.89	89.42	89.42	2.29%	63,811,040
Mar 27, 2026	83.87	87.86	83.78	87.42	87.42	5.96%	60,210,371
Mar 26, 2026	79.02	82.62	78.25	82.50	82.50	7.20%	53,752,474

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.