ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
73.46
+3.20 (4.55%)
At close: Mar 6, 2026, 4:00 PM EST
73.83
+0.37 (0.50%)
After-hours: Mar 6, 2026, 7:59 PM EST
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.27 | 73.95 | 71.33 | 73.46 | 73.46 | 4.55% | 59,294,263 |
| Mar 5, 2026 | 70.71 | 72.50 | 68.92 | 70.26 | 70.26 | 0.92% | 78,929,163 |
| Mar 4, 2026 | 71.99 | 72.23 | 68.81 | 69.62 | 69.62 | -4.46% | 61,991,548 |
| Mar 3, 2026 | 74.69 | 76.25 | 72.05 | 72.87 | 72.87 | 3.23% | 92,758,196 |
| Mar 2, 2026 | 73.80 | 74.12 | 69.94 | 70.59 | 70.59 | -0.37% | 67,377,804 |
| Feb 27, 2026 | 72.33 | 72.60 | 70.50 | 70.85 | 70.85 | 1.11% | 56,751,250 |
| Feb 26, 2026 | 68.00 | 71.82 | 67.99 | 70.07 | 70.07 | 3.59% | 57,450,980 |
| Feb 25, 2026 | 69.55 | 69.58 | 67.55 | 67.64 | 67.64 | -4.27% | 40,385,645 |
| Feb 24, 2026 | 72.65 | 73.61 | 70.25 | 70.66 | 70.66 | -3.16% | 45,293,966 |
| Feb 23, 2026 | 71.14 | 73.78 | 70.67 | 72.96 | 72.96 | 3.68% | 54,439,378 |
| Feb 20, 2026 | 73.51 | 73.81 | 69.83 | 70.37 | 70.37 | -2.55% | 75,740,340 |
| Feb 19, 2026 | 72.45 | 73.18 | 71.39 | 72.21 | 72.21 | 1.13% | 50,295,374 |
| Feb 18, 2026 | 72.70 | 73.19 | 69.92 | 71.40 | 71.40 | -2.14% | 55,758,170 |
| Feb 17, 2026 | 74.04 | 75.86 | 72.01 | 72.96 | 72.96 | 0.32% | 71,549,360 |
| Feb 13, 2026 | 73.26 | 74.74 | 71.06 | 72.73 | 72.73 | -0.51% | 78,110,784 |
| Feb 12, 2026 | 68.33 | 73.43 | 67.95 | 73.10 | 73.10 | 6.13% | 61,833,045 |
| Feb 11, 2026 | 67.72 | 70.69 | 67.34 | 68.88 | 68.88 | -0.72% | 55,861,768 |
| Feb 10, 2026 | 68.10 | 69.52 | 67.54 | 69.38 | 69.38 | 1.42% | 40,834,928 |
| Feb 9, 2026 | 70.74 | 71.59 | 67.68 | 68.41 | 68.41 | -2.26% | 45,536,783 |
| Feb 6, 2026 | 73.54 | 74.07 | 69.35 | 69.99 | 69.99 | -6.15% | 62,455,702 |
| Feb 5, 2026 | 73.52 | 75.42 | 71.87 | 74.58 | 74.58 | 4.32% | 79,551,349 |
| Feb 4, 2026 | 68.46 | 73.26 | 68.44 | 71.49 | 71.49 | 5.19% | 81,392,969 |
| Feb 3, 2026 | 64.29 | 69.66 | 64.14 | 67.96 | 67.96 | 4.70% | 56,719,740 |
| Feb 2, 2026 | 67.29 | 67.30 | 64.16 | 64.91 | 64.91 | -2.04% | 46,862,625 |
| Jan 30, 2026 | 65.11 | 67.05 | 64.32 | 66.26 | 66.26 | 3.73% | 81,551,009 |
| Jan 29, 2026 | 62.91 | 67.20 | 62.62 | 63.88 | 63.88 | 1.74% | 77,620,877 |
| Jan 28, 2026 | 62.06 | 63.16 | 61.72 | 62.79 | 62.79 | -0.85% | 45,293,931 |
| Jan 27, 2026 | 64.04 | 64.52 | 63.05 | 63.33 | 63.33 | -2.67% | 31,578,545 |
| Jan 26, 2026 | 65.82 | 66.15 | 64.41 | 65.07 | 65.07 | -1.27% | 33,951,794 |
| Jan 23, 2026 | 66.88 | 67.23 | 65.06 | 65.91 | 65.91 | -0.84% | 40,892,557 |
| Jan 22, 2026 | 65.96 | 67.46 | 65.93 | 66.47 | 66.47 | -2.21% | 42,429,186 |
| Jan 21, 2026 | 70.31 | 70.87 | 66.49 | 67.97 | 67.97 | -3.96% | 65,272,634 |
| Jan 20, 2026 | 69.98 | 71.10 | 68.54 | 70.77 | 70.77 | 6.29% | 48,533,008 |
| Jan 16, 2026 | 65.16 | 67.28 | 64.99 | 66.58 | 66.58 | 0.48% | 34,516,409 |
| Jan 15, 2026 | 64.70 | 66.56 | 64.48 | 66.26 | 66.26 | -1.02% | 41,135,491 |
| Jan 14, 2026 | 66.10 | 68.50 | 65.74 | 66.94 | 66.94 | 3.22% | 50,152,047 |
| Jan 13, 2026 | 64.54 | 65.62 | 63.85 | 64.85 | 64.85 | 0.53% | 40,141,897 |
| Jan 12, 2026 | 66.03 | 66.04 | 64.03 | 64.51 | 64.51 | -0.25% | 31,377,133 |
| Jan 9, 2026 | 66.38 | 67.12 | 64.27 | 64.67 | 64.67 | -2.88% | 42,801,241 |
| Jan 8, 2026 | 65.78 | 67.42 | 65.66 | 66.59 | 66.59 | 1.79% | 35,295,852 |
| Jan 7, 2026 | 65.76 | 65.91 | 64.21 | 65.42 | 65.42 | -0.29% | 35,817,509 |
| Jan 6, 2026 | 67.00 | 67.21 | 65.41 | 65.61 | 65.61 | -2.60% | 35,013,729 |
| Jan 5, 2026 | 66.93 | 67.78 | 66.40 | 67.36 | 67.36 | -2.33% | 32,142,831 |
| Jan 2, 2026 | 66.65 | 69.98 | 65.73 | 68.97 | 68.97 | 0.69% | 37,902,378 |
| Dec 31, 2025 | 66.78 | 68.58 | 66.67 | 68.50 | 68.50 | 2.58% | 19,400,214 |
| Dec 30, 2025 | 66.65 | 66.86 | 65.91 | 66.78 | 66.78 | 0.72% | 16,168,485 |
| Dec 29, 2025 | 66.54 | 66.97 | 65.70 | 66.30 | 66.30 | 1.48% | 19,643,871 |
| Dec 26, 2025 | 65.10 | 65.57 | 64.81 | 65.33 | 65.33 | 0.17% | 11,011,667 |
| Dec 24, 2025 | 65.86 | 65.95 | 65.13 | 65.22 | 65.22 | -3.00% | 10,761,951 |
| Dec 23, 2025 | 68.57 | 68.70 | 67.18 | 67.24 | 65.73 | -1.42% | 18,866,516 |
| Dec 22, 2025 | 67.49 | 68.69 | 67.38 | 68.21 | 66.68 | -1.32% | 25,375,580 |
| Dec 19, 2025 | 70.99 | 71.01 | 68.98 | 69.12 | 67.57 | -3.89% | 32,157,613 |
| Dec 18, 2025 | 71.68 | 72.73 | 70.48 | 71.92 | 70.31 | -4.29% | 59,184,527 |
| Dec 17, 2025 | 70.74 | 75.19 | 70.53 | 75.14 | 73.46 | 5.58% | 51,019,547 |
| Dec 16, 2025 | 72.41 | 72.87 | 70.55 | 71.17 | 69.58 | -0.59% | 48,792,783 |
| Dec 15, 2025 | 68.88 | 72.00 | 68.88 | 71.59 | 69.99 | 1.55% | 43,859,896 |
| Dec 12, 2025 | 67.79 | 71.21 | 67.31 | 70.50 | 68.92 | 5.90% | 55,697,888 |
| Dec 11, 2025 | 67.14 | 69.05 | 66.51 | 66.57 | 65.08 | 0.99% | 45,512,365 |
| Dec 10, 2025 | 67.12 | 68.02 | 65.40 | 65.92 | 64.44 | -1.15% | 58,536,095 |
| Dec 9, 2025 | 67.37 | 67.81 | 66.43 | 66.69 | 65.20 | -0.36% | 28,086,604 |
| Dec 8, 2025 | 66.00 | 67.75 | 65.47 | 66.93 | 65.43 | 0.66% | 33,707,740 |
| Dec 5, 2025 | 66.87 | 67.08 | 65.39 | 66.49 | 65.00 | -1.14% | 38,973,916 |
| Dec 4, 2025 | 66.63 | 68.35 | 66.61 | 67.26 | 65.75 | 0.34% | 33,360,058 |
| Dec 3, 2025 | 68.30 | 68.82 | 66.81 | 67.03 | 65.53 | -0.70% | 37,473,466 |
| Dec 2, 2025 | 68.35 | 68.99 | 66.91 | 67.50 | 65.99 | -2.32% | 37,882,046 |
| Dec 1, 2025 | 70.26 | 70.64 | 68.35 | 69.10 | 67.55 | 1.01% | 35,882,808 |
| Nov 28, 2025 | 69.44 | 69.69 | 68.37 | 68.41 | 66.88 | -2.23% | 14,389,793 |
| Nov 26, 2025 | 70.62 | 71.36 | 69.31 | 69.97 | 68.40 | -2.60% | 41,525,635 |
| Nov 25, 2025 | 73.79 | 76.02 | 71.34 | 71.84 | 70.23 | -1.80% | 56,664,073 |
| Nov 24, 2025 | 77.16 | 77.20 | 72.56 | 73.16 | 71.52 | -7.64% | 56,920,233 |
| Nov 21, 2025 | 80.29 | 83.10 | 76.37 | 79.21 | 77.44 | -2.11% | 97,300,379 |
| Nov 20, 2025 | 71.15 | 81.26 | 70.24 | 80.92 | 79.11 | 7.04% | 58,191,746 |
| Nov 19, 2025 | 76.63 | 77.60 | 73.11 | 75.60 | 73.91 | -1.69% | 39,235,979 |
| Nov 18, 2025 | 75.75 | 78.75 | 74.70 | 76.90 | 75.18 | 3.64% | 56,840,523 |
| Nov 17, 2025 | 73.25 | 75.50 | 71.00 | 74.20 | 72.54 | 2.70% | 39,675,820 |
| Nov 14, 2025 | 75.63 | 76.45 | 70.65 | 72.25 | 70.63 | -0.21% | 44,800,875 |
| Nov 13, 2025 | 69.35 | 73.10 | 69.15 | 72.40 | 70.78 | 6.24% | 34,726,213 |
| Nov 12, 2025 | 66.93 | 69.25 | 66.90 | 68.15 | 66.62 | 0.29% | 25,965,796 |
| Nov 11, 2025 | 68.28 | 69.28 | 67.60 | 67.95 | 66.43 | 0.82% | 23,134,435 |
| Nov 10, 2025 | 68.98 | 69.69 | 67.05 | 67.40 | 65.89 | -6.58% | 29,860,969 |
| Nov 7, 2025 | 72.68 | 76.05 | 72.08 | 72.15 | 70.53 | 1.05% | 45,688,638 |
| Nov 6, 2025 | 68.10 | 71.85 | 68.03 | 71.40 | 69.80 | 5.70% | 40,973,921 |
| Nov 5, 2025 | 69.20 | 69.65 | 66.50 | 67.55 | 66.04 | -2.03% | 27,921,052 |
| Nov 4, 2025 | 67.70 | 69.15 | 66.55 | 68.95 | 67.41 | 6.16% | 36,453,297 |
| Nov 3, 2025 | 64.00 | 65.65 | 63.75 | 64.95 | 63.50 | -1.29% | 23,038,432 |
| Oct 31, 2025 | 64.25 | 66.63 | 64.25 | 65.80 | 64.33 | -1.42% | 33,844,989 |
| Oct 30, 2025 | 64.90 | 66.75 | 64.50 | 66.75 | 65.26 | 4.62% | 35,392,720 |
| Oct 29, 2025 | 63.85 | 65.49 | 63.40 | 63.80 | 62.37 | -1.24% | 29,582,288 |
| Oct 28, 2025 | 65.45 | 65.80 | 64.05 | 64.60 | 63.15 | -2.27% | 23,469,179 |
| Oct 27, 2025 | 67.35 | 67.50 | 65.95 | 66.10 | 64.62 | -5.30% | 22,024,486 |
| Oct 24, 2025 | 70.25 | 70.55 | 69.35 | 69.80 | 68.24 | -3.06% | 27,381,089 |
| Oct 23, 2025 | 74.10 | 74.27 | 71.75 | 72.00 | 70.39 | -2.64% | 23,555,277 |
| Oct 22, 2025 | 72.00 | 75.90 | 71.80 | 73.95 | 72.29 | 3.07% | 34,936,070 |
| Oct 21, 2025 | 71.70 | 72.50 | 71.30 | 71.75 | 70.14 | 0.14% | 17,699,388 |
| Oct 20, 2025 | 73.35 | 73.35 | 71.25 | 71.65 | 70.05 | -3.76% | 20,891,767 |
| Oct 17, 2025 | 76.75 | 77.35 | 73.85 | 74.45 | 72.78 | -1.85% | 40,094,352 |
| Oct 16, 2025 | 74.00 | 77.54 | 72.75 | 75.85 | 74.15 | 1.07% | 36,159,013 |
| Oct 15, 2025 | 74.35 | 77.45 | 73.30 | 75.05 | 73.37 | -1.96% | 31,972,732 |
| Oct 14, 2025 | 77.60 | 79.55 | 74.85 | 76.55 | 74.84 | 1.93% | 38,124,801 |
| Oct 13, 2025 | 76.00 | 77.04 | 74.70 | 75.10 | 73.42 | -6.30% | 31,876,576 |