ProShares UltraPro Short QQQ (SQQQ)

NASDAQ: SQQQ · Real-Time Price · USD

41.31

+1.84 (4.66%)

At close: Jun 26, 2026, 4:00 PM EDT

41.30

-0.01 (-0.02%)

After-hours: Jun 26, 2026, 7:59 PM EDT

SQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.08	41.79	39.69	41.31	41.31	4.66%	70,155,802
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
May 19, 2026	44.68	45.53	43.46	44.37	43.67	1.91%	72,124,351
May 18, 2026	42.51	44.82	42.44	43.54	42.86	1.30%	79,060,466
May 15, 2026	42.77	43.57	41.93	42.98	42.30	4.65%	69,281,483
May 14, 2026	41.98	42.06	40.68	41.07	40.42	-2.19%	52,849,934
May 13, 2026	42.83	43.77	41.60	41.99	41.33	-3.05%	61,590,075
May 12, 2026	43.14	45.19	42.79	43.31	42.63	2.58%	80,149,537
May 11, 2026	42.74	43.00	41.99	42.22	41.56	-0.82%	49,617,164
May 8, 2026	44.82	44.89	42.57	42.57	41.90	-6.91%	60,666,285
May 7, 2026	45.41	46.36	44.50	45.73	45.01	0.31%	76,149,559
May 6, 2026	47.26	47.54	45.52	45.59	44.87	-6.17%	65,025,548
May 5, 2026	49.40	49.49	48.30	48.59	47.83	-3.80%	43,491,762
May 4, 2026	50.12	51.43	49.65	50.51	49.72	0.58%	51,093,619
May 1, 2026	51.36	51.45	49.79	50.22	49.43	-2.77%	56,598,721
Apr 30, 2026	52.21	54.09	51.40	51.65	50.84	-2.69%	56,560,677
Apr 29, 2026	53.84	54.33	53.06	53.08	52.25	-1.79%	51,299,547
Apr 28, 2026	54.09	54.96	53.58	54.05	53.20	3.05%	47,683,113
Apr 27, 2026	52.67	53.31	52.42	52.45	51.63	-0.10%	36,527,262
Apr 24, 2026	53.93	54.43	52.37	52.50	51.67	-5.68%	59,409,185
Apr 23, 2026	55.13	57.14	54.28	55.66	54.78	1.70%	69,263,741
Apr 22, 2026	56.05	56.49	54.66	54.73	53.87	-4.97%	53,235,600
Apr 21, 2026	56.52	58.15	56.04	57.59	56.68	1.19%	68,578,230
Apr 20, 2026	56.59	58.04	56.41	56.91	56.02	0.92%	47,649,175
Apr 17, 2026	57.25	57.67	56.04	56.39	55.50	-3.79%	69,145,609
Apr 16, 2026	58.95	60.06	58.11	58.61	57.69	-1.40%	54,954,412
Apr 15, 2026	61.88	62.15	59.35	59.44	58.51	-4.16%	56,491,872
Apr 14, 2026	64.67	64.68	62.02	62.02	61.04	-5.41%	48,185,986
Apr 13, 2026	68.20	68.63	65.50	65.57	64.54	-3.03%	48,930,312
Apr 10, 2026	67.38	68.13	66.75	67.62	66.56	-0.35%	43,204,618
Apr 9, 2026	69.32	70.30	67.72	67.86	66.79	-1.94%	49,074,863
Apr 8, 2026	68.21	70.73	67.75	69.20	68.11	-8.84%	61,640,476
Apr 7, 2026	77.08	79.88	75.79	75.91	74.72	-0.01%	68,143,888
Apr 6, 2026	76.85	77.45	75.10	75.92	74.73	-1.77%	40,289,635
Apr 2, 2026	81.70	82.50	76.93	77.29	76.07	-0.21%	71,843,974
Apr 1, 2026	78.62	79.07	76.03	77.45	76.23	-3.78%	55,417,027
Mar 31, 2026	86.62	86.66	79.74	80.49	79.22	-9.99%	90,124,849
Mar 30, 2026	85.27	90.72	84.89	89.42	88.01	2.29%	63,811,040
Mar 27, 2026	83.87	87.86	83.78	87.42	86.05	5.96%	60,210,371
Mar 26, 2026	79.02	82.62	78.25	82.50	81.20	7.20%	53,752,474
Mar 25, 2026	76.43	77.80	75.51	76.96	75.75	-1.96%	54,149,240
Mar 24, 2026	78.79	79.90	77.55	79.14	77.27	2.14%	57,159,183
Mar 23, 2026	76.49	78.33	74.56	77.48	75.65	-3.45%	69,991,587
Mar 20, 2026	76.77	81.59	76.76	80.25	78.35	5.72%	57,151,948
Mar 19, 2026	77.28	78.19	74.88	75.91	74.11	0.93%	66,223,901
Mar 18, 2026	72.82	75.31	72.25	75.21	73.43	4.24%	52,923,300
Mar 17, 2026	72.21	72.68	71.21	72.15	70.44	-1.45%	40,038,450
Mar 16, 2026	73.36	73.68	71.86	73.21	71.48	-3.34%	48,893,183
Mar 13, 2026	73.47	76.15	72.04	75.74	73.95	1.90%	61,870,270
Mar 12, 2026	72.40	74.38	71.91	74.33	72.57	5.21%	54,968,788
Mar 11, 2026	70.20	71.57	69.00	70.65	68.98	0.08%	54,975,567
Mar 10, 2026	70.58	71.41	68.68	70.59	68.92	-0.01%	64,533,339
Mar 9, 2026	75.56	76.61	70.00	70.60	68.93	-3.89%	77,827,860
Mar 6, 2026	73.27	73.95	71.33	73.46	71.72	4.55%	59,856,668
Mar 5, 2026	70.71	72.50	68.92	70.26	68.60	0.92%	79,927,086
Mar 4, 2026	71.99	72.23	68.81	69.62	67.97	-4.46%	63,022,093
Mar 3, 2026	74.69	76.25	72.05	72.87	71.15	3.23%	94,170,562
Mar 2, 2026	73.80	74.12	69.94	70.59	68.92	-0.37%	68,259,849
Feb 27, 2026	72.33	72.60	70.50	70.85	69.17	1.11%	57,208,822
Feb 26, 2026	68.00	71.82	67.99	70.07	68.41	3.59%	57,715,783
Feb 25, 2026	69.55	69.58	67.55	67.64	66.04	-4.27%	40,385,645
Feb 24, 2026	72.65	73.61	70.25	70.66	68.98	-3.16%	45,293,966
Feb 23, 2026	71.14	73.78	70.67	72.96	71.23	3.68%	54,439,378
Feb 20, 2026	73.51	73.81	69.83	70.37	68.70	-2.55%	75,740,340
Feb 19, 2026	72.45	73.18	71.39	72.21	70.50	1.13%	50,295,374
Feb 18, 2026	72.70	73.19	69.92	71.40	69.71	-2.14%	55,758,170
Feb 17, 2026	74.04	75.86	72.01	72.96	71.23	0.32%	71,549,360
Feb 13, 2026	73.26	74.74	71.06	72.73	71.01	-0.51%	78,110,784
Feb 12, 2026	68.33	73.43	67.95	73.10	71.37	6.13%	61,833,045
Feb 11, 2026	67.72	70.69	67.34	68.88	67.25	-0.72%	55,861,768
Feb 10, 2026	68.10	69.52	67.54	69.38	67.74	1.42%	40,834,928
Feb 9, 2026	70.74	71.59	67.68	68.41	66.79	-2.26%	45,536,783
Feb 6, 2026	73.54	74.07	69.35	69.99	68.33	-6.15%	62,455,702
Feb 5, 2026	73.52	75.42	71.87	74.58	72.82	4.32%	79,551,349
Feb 4, 2026	68.46	73.26	68.44	71.49	69.80	5.19%	81,392,969
Feb 3, 2026	64.29	69.66	64.14	67.96	66.35	4.70%	56,719,740