ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
66.49
-0.77 (-1.14%)
At close: Dec 5, 2025, 4:00 PM EST
66.55
+0.06 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.87 | 67.08 | 65.39 | 66.49 | 66.49 | -1.14% | 38,781,100 |
| Dec 4, 2025 | 66.63 | 68.35 | 66.61 | 67.26 | 67.26 | 0.34% | 33,162,386 |
| Dec 3, 2025 | 68.30 | 68.82 | 66.81 | 67.03 | 67.03 | -0.70% | 37,019,988 |
| Dec 2, 2025 | 68.35 | 68.99 | 66.91 | 67.50 | 67.50 | -2.32% | 37,555,378 |
| Dec 1, 2025 | 70.26 | 70.64 | 68.35 | 69.10 | 69.10 | 1.01% | 35,669,106 |
| Nov 28, 2025 | 69.44 | 69.69 | 68.37 | 68.41 | 68.41 | -2.23% | 14,389,793 |
| Nov 26, 2025 | 70.62 | 71.36 | 69.31 | 69.97 | 69.97 | -2.60% | 41,525,635 |
| Nov 25, 2025 | 73.79 | 76.02 | 71.34 | 71.84 | 71.84 | -1.80% | 56,664,073 |
| Nov 24, 2025 | 77.16 | 77.20 | 72.56 | 73.16 | 73.16 | -7.64% | 56,920,233 |
| Nov 21, 2025 | 80.29 | 83.10 | 76.37 | 79.21 | 79.21 | -2.11% | 97,300,379 |
| Nov 20, 2025 | 71.15 | 81.26 | 70.24 | 80.92 | 80.92 | 7.04% | 58,191,746 |
| Nov 19, 2025 | 76.63 | 77.60 | 73.11 | 75.60 | 75.60 | -1.69% | 39,235,979 |
| Nov 18, 2025 | 75.75 | 78.75 | 74.70 | 76.90 | 76.90 | 3.64% | 56,840,523 |
| Nov 17, 2025 | 73.25 | 75.50 | 71.00 | 74.20 | 74.20 | 2.70% | 39,675,820 |
| Nov 14, 2025 | 75.63 | 76.45 | 70.65 | 72.25 | 72.25 | -0.21% | 44,800,875 |
| Nov 13, 2025 | 69.35 | 73.10 | 69.15 | 72.40 | 72.40 | 6.24% | 34,726,213 |
| Nov 12, 2025 | 66.93 | 69.25 | 66.90 | 68.15 | 68.15 | 0.29% | 25,965,796 |
| Nov 11, 2025 | 68.28 | 69.28 | 67.60 | 67.95 | 67.95 | 0.82% | 23,134,435 |
| Nov 10, 2025 | 68.98 | 69.69 | 67.05 | 67.40 | 67.40 | -6.58% | 29,860,969 |
| Nov 7, 2025 | 72.68 | 76.05 | 72.08 | 72.15 | 72.15 | 1.05% | 45,688,638 |
| Nov 6, 2025 | 68.10 | 71.85 | 68.03 | 71.40 | 71.40 | 5.70% | 40,973,921 |
| Nov 5, 2025 | 69.20 | 69.65 | 66.50 | 67.55 | 67.55 | -2.03% | 27,921,052 |
| Nov 4, 2025 | 67.70 | 69.15 | 66.55 | 68.95 | 68.95 | 6.16% | 36,453,297 |
| Nov 3, 2025 | 64.00 | 65.65 | 63.75 | 64.95 | 64.95 | -1.29% | 23,038,432 |
| Oct 31, 2025 | 64.25 | 66.63 | 64.25 | 65.80 | 65.80 | -1.42% | 33,844,989 |
| Oct 30, 2025 | 64.90 | 66.75 | 64.50 | 66.75 | 66.75 | 4.62% | 35,392,720 |
| Oct 29, 2025 | 63.85 | 65.49 | 63.40 | 63.80 | 63.80 | -1.24% | 29,582,288 |
| Oct 28, 2025 | 65.45 | 65.80 | 64.05 | 64.60 | 64.60 | -2.27% | 23,469,179 |
| Oct 27, 2025 | 67.35 | 67.50 | 65.95 | 66.10 | 66.10 | -5.30% | 22,024,486 |
| Oct 24, 2025 | 70.25 | 70.55 | 69.35 | 69.80 | 69.80 | -3.06% | 27,381,089 |
| Oct 23, 2025 | 74.10 | 74.27 | 71.75 | 72.00 | 72.00 | -2.64% | 23,555,277 |
| Oct 22, 2025 | 72.00 | 75.90 | 71.80 | 73.95 | 73.95 | 3.07% | 34,936,070 |
| Oct 21, 2025 | 71.70 | 72.50 | 71.30 | 71.75 | 71.75 | 0.14% | 17,699,388 |
| Oct 20, 2025 | 73.35 | 73.35 | 71.25 | 71.65 | 71.65 | -3.76% | 20,891,767 |
| Oct 17, 2025 | 76.75 | 77.35 | 73.85 | 74.45 | 74.45 | -1.85% | 40,094,352 |
| Oct 16, 2025 | 74.00 | 77.54 | 72.75 | 75.85 | 75.85 | 1.07% | 36,159,013 |
| Oct 15, 2025 | 74.35 | 77.45 | 73.30 | 75.05 | 75.05 | -1.96% | 31,972,732 |
| Oct 14, 2025 | 77.60 | 79.55 | 74.85 | 76.55 | 76.55 | 1.93% | 38,124,801 |
| Oct 13, 2025 | 76.00 | 77.04 | 74.70 | 75.10 | 75.10 | -6.30% | 31,876,576 |
| Oct 10, 2025 | 72.40 | 80.35 | 71.75 | 80.15 | 80.15 | 10.55% | 58,967,617 |
| Oct 9, 2025 | 72.25 | 73.65 | 72.20 | 72.50 | 72.50 | 0.42% | 22,504,300 |
| Oct 8, 2025 | 74.45 | 74.55 | 72.10 | 72.20 | 72.20 | -3.41% | 21,926,419 |
| Oct 7, 2025 | 73.15 | 75.30 | 72.90 | 74.75 | 74.75 | 1.63% | 22,724,572 |
| Oct 6, 2025 | 73.35 | 74.23 | 72.95 | 73.55 | 73.55 | -2.26% | 20,712,152 |
| Oct 3, 2025 | 74.00 | 75.93 | 73.70 | 75.25 | 75.25 | 1.42% | 24,836,419 |
| Oct 2, 2025 | 73.75 | 75.25 | 73.70 | 74.20 | 74.20 | -1.13% | 20,235,904 |
| Oct 1, 2025 | 77.40 | 77.75 | 74.90 | 75.05 | 75.05 | -1.44% | 22,497,580 |
| Sep 30, 2025 | 76.95 | 77.80 | 76.05 | 76.15 | 76.15 | -0.72% | 21,445,240 |
| Sep 29, 2025 | 76.60 | 77.28 | 75.50 | 76.70 | 76.70 | -1.35% | 20,127,715 |
| Sep 26, 2025 | 78.50 | 79.80 | 77.70 | 77.75 | 77.75 | -1.21% | 20,720,124 |
| Sep 25, 2025 | 79.20 | 80.65 | 78.05 | 78.70 | 78.70 | 1.35% | 32,496,180 |
| Sep 24, 2025 | 76.35 | 78.75 | 76.20 | 77.65 | 77.65 | -0.45% | 20,499,599 |
| Sep 23, 2025 | 76.45 | 78.50 | 76.35 | 78.00 | 76.79 | 2.03% | 20,372,044 |
| Sep 22, 2025 | 78.20 | 78.20 | 76.21 | 76.45 | 75.26 | -1.67% | 17,420,291 |
| Sep 19, 2025 | 78.65 | 79.20 | 77.50 | 77.75 | 76.54 | -1.95% | 20,087,738 |
| Sep 18, 2025 | 79.50 | 80.35 | 78.15 | 79.30 | 78.07 | -2.70% | 25,518,215 |
| Sep 17, 2025 | 81.05 | 83.80 | 80.80 | 81.50 | 80.23 | 0.68% | 31,903,833 |
| Sep 16, 2025 | 80.40 | 81.30 | 80.30 | 80.95 | 79.69 | 0.31% | 13,062,159 |
| Sep 15, 2025 | 82.15 | 82.16 | 80.70 | 80.70 | 79.44 | -2.54% | 17,396,786 |
| Sep 12, 2025 | 83.60 | 83.95 | 82.30 | 82.80 | 81.51 | -1.19% | 15,036,726 |
| Sep 11, 2025 | 84.20 | 84.95 | 83.50 | 83.80 | 82.50 | -1.70% | 18,179,016 |
| Sep 10, 2025 | 83.95 | 86.25 | 83.90 | 85.25 | 83.92 | -0.06% | 19,231,854 |
| Sep 9, 2025 | 85.75 | 86.89 | 85.15 | 85.30 | 83.97 | -0.81% | 15,150,782 |
| Sep 8, 2025 | 86.25 | 86.55 | 85.12 | 86.00 | 84.66 | -1.43% | 15,905,558 |
| Sep 5, 2025 | 85.25 | 89.35 | 84.95 | 87.25 | 85.89 | -0.23% | 25,967,926 |
| Sep 4, 2025 | 89.65 | 90.45 | 87.35 | 87.45 | 86.09 | -2.78% | 16,979,727 |
| Sep 3, 2025 | 90.35 | 91.55 | 89.10 | 89.95 | 88.55 | -2.23% | 20,334,836 |
| Sep 2, 2025 | 94.05 | 94.95 | 91.90 | 92.00 | 90.57 | 2.51% | 23,109,079 |
| Aug 29, 2025 | 87.85 | 90.60 | 87.68 | 89.75 | 88.35 | 3.70% | 19,268,637 |
| Aug 28, 2025 | 87.95 | 88.73 | 86.15 | 86.55 | 85.20 | -1.82% | 16,521,685 |
| Aug 27, 2025 | 89.05 | 89.65 | 87.80 | 88.15 | 86.78 | -0.40% | 13,012,555 |
| Aug 26, 2025 | 89.90 | 90.38 | 88.40 | 88.50 | 87.12 | -1.23% | 12,747,236 |
| Aug 25, 2025 | 89.55 | 90.15 | 88.20 | 89.60 | 88.21 | 0.96% | 13,476,772 |
| Aug 22, 2025 | 92.40 | 93.10 | 87.80 | 88.75 | 87.37 | -4.52% | 27,113,647 |
| Aug 21, 2025 | 92.50 | 94.10 | 91.40 | 92.95 | 91.50 | 1.42% | 21,477,004 |
| Aug 20, 2025 | 90.55 | 95.00 | 90.45 | 91.65 | 90.22 | 1.83% | 31,209,937 |
| Aug 19, 2025 | 86.83 | 90.50 | 86.72 | 90.00 | 88.60 | 4.11% | 23,100,210 |
| Aug 18, 2025 | 86.78 | 87.30 | 86.15 | 86.45 | 85.10 | 0.12% | 15,083,123 |
| Aug 15, 2025 | 85.25 | 87.10 | 85.25 | 86.35 | 85.01 | 1.53% | 21,603,453 |
| Aug 14, 2025 | 85.75 | 85.95 | 84.20 | 85.05 | 83.73 | 0.29% | 23,794,245 |
| Aug 13, 2025 | 83.80 | 85.45 | 83.55 | 84.80 | 83.48 | -0.12% | 18,463,335 |
| Aug 12, 2025 | 87.20 | 88.45 | 84.80 | 84.90 | 83.58 | -3.85% | 22,782,538 |
| Aug 11, 2025 | 87.40 | 88.85 | 86.45 | 88.30 | 86.93 | 1.03% | 16,418,609 |
| Aug 8, 2025 | 89.38 | 89.50 | 87.30 | 87.40 | 86.04 | -2.65% | 20,717,025 |
| Aug 7, 2025 | 88.70 | 91.80 | 87.85 | 89.78 | 88.38 | -0.97% | 24,443,499 |
| Aug 6, 2025 | 93.80 | 94.10 | 90.45 | 90.65 | 89.24 | -3.77% | 23,645,203 |
| Aug 5, 2025 | 91.70 | 94.50 | 91.10 | 94.20 | 92.73 | 2.11% | 22,758,985 |
| Aug 4, 2025 | 94.95 | 95.04 | 92.15 | 92.25 | 90.81 | -5.48% | 23,359,077 |
| Aug 1, 2025 | 95.20 | 98.85 | 95.10 | 97.60 | 96.08 | 5.97% | 36,714,803 |
| Jul 31, 2025 | 87.50 | 92.60 | 87.45 | 92.10 | 90.67 | 1.77% | 25,819,986 |
| Jul 30, 2025 | 90.50 | 92.05 | 89.35 | 90.50 | 89.09 | -0.39% | 20,937,516 |
| Jul 29, 2025 | 89.25 | 91.30 | 88.60 | 90.85 | 89.44 | 0.50% | 18,188,817 |
| Jul 28, 2025 | 90.65 | 91.10 | 90.00 | 90.40 | 88.99 | -0.93% | 12,938,155 |
| Jul 25, 2025 | 91.98 | 92.30 | 90.65 | 91.25 | 89.83 | -0.54% | 13,551,097 |
| Jul 24, 2025 | 91.80 | 92.70 | 91.20 | 91.75 | 90.32 | -0.65% | 15,184,847 |
| Jul 23, 2025 | 93.10 | 94.50 | 92.35 | 92.35 | 90.91 | -1.28% | 17,298,860 |
| Jul 22, 2025 | 92.13 | 94.90 | 92.10 | 93.55 | 92.09 | 1.57% | 18,302,129 |
| Jul 21, 2025 | 93.15 | 93.15 | 91.20 | 92.10 | 90.67 | -1.50% | 15,911,722 |
| Jul 18, 2025 | 92.60 | 94.15 | 92.50 | 93.50 | 92.05 | 0.43% | 16,246,758 |
| Jul 17, 2025 | 95.08 | 95.50 | 92.90 | 93.10 | 91.65 | -2.36% | 16,407,061 |