ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
54.05
+1.60 (3.05%)
At close: Apr 28, 2026, 4:00 PM EDT
53.77
-0.28 (-0.52%)
After-hours: Apr 28, 2026, 6:43 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.09 | 54.96 | 53.58 | 53.94 | - | 2.83% | 41,923,272 |
| Apr 27, 2026 | 52.67 | 53.31 | 52.42 | 52.45 | 52.45 | -0.10% | 35,815,184 |
| Apr 24, 2026 | 53.93 | 54.43 | 52.37 | 52.50 | 52.50 | -5.68% | 58,614,333 |
| Apr 23, 2026 | 55.13 | 57.14 | 54.28 | 55.66 | 55.66 | 1.70% | 67,900,575 |
| Apr 22, 2026 | 56.05 | 56.49 | 54.66 | 54.73 | 54.73 | -4.97% | 51,949,966 |
| Apr 21, 2026 | 56.52 | 58.15 | 56.04 | 57.59 | 57.59 | 1.19% | 67,452,293 |
| Apr 20, 2026 | 56.59 | 58.04 | 56.41 | 56.91 | 56.91 | 0.92% | 46,427,663 |
| Apr 17, 2026 | 57.25 | 57.67 | 56.04 | 56.39 | 56.39 | -3.79% | 68,061,133 |
| Apr 16, 2026 | 58.95 | 60.06 | 58.11 | 58.61 | 58.61 | -1.40% | 54,100,355 |
| Apr 15, 2026 | 61.88 | 62.15 | 59.35 | 59.44 | 59.44 | -4.16% | 55,020,255 |
| Apr 14, 2026 | 64.67 | 64.68 | 62.02 | 62.02 | 62.02 | -5.41% | 46,651,058 |
| Apr 13, 2026 | 68.20 | 68.63 | 65.50 | 65.57 | 65.57 | -3.03% | 47,503,354 |
| Apr 10, 2026 | 67.38 | 68.13 | 66.75 | 67.62 | 67.62 | -0.35% | 42,464,784 |
| Apr 9, 2026 | 69.32 | 70.30 | 67.72 | 67.86 | 67.86 | -1.94% | 48,187,375 |
| Apr 8, 2026 | 68.21 | 70.73 | 67.75 | 69.20 | 69.20 | -8.84% | 60,717,169 |
| Apr 7, 2026 | 77.08 | 79.88 | 75.79 | 75.91 | 75.91 | -0.01% | 60,717,015 |
| Apr 6, 2026 | 76.85 | 77.45 | 75.10 | 75.92 | 75.92 | -1.77% | 39,607,035 |
| Apr 2, 2026 | 81.70 | 82.50 | 76.93 | 77.29 | 77.29 | -0.21% | 70,913,193 |
| Apr 1, 2026 | 78.62 | 79.07 | 76.03 | 77.45 | 77.45 | -3.78% | 54,585,847 |
| Mar 31, 2026 | 86.62 | 86.66 | 79.74 | 80.49 | 80.49 | -9.99% | 87,308,181 |
| Mar 30, 2026 | 85.27 | 90.72 | 84.89 | 89.42 | 89.42 | 2.29% | 61,959,338 |
| Mar 27, 2026 | 83.87 | 87.86 | 83.78 | 87.42 | 87.42 | 5.96% | 59,094,575 |
| Mar 26, 2026 | 79.02 | 82.62 | 78.25 | 82.50 | 82.50 | 7.20% | 52,430,799 |
| Mar 25, 2026 | 76.43 | 77.80 | 75.51 | 76.96 | 76.96 | -2.75% | 52,830,834 |
| Mar 24, 2026 | 78.79 | 79.90 | 77.55 | 79.14 | 78.50 | 2.14% | 57,159,183 |
| Mar 23, 2026 | 76.49 | 78.33 | 74.56 | 77.48 | 76.85 | -3.45% | 69,991,587 |
| Mar 20, 2026 | 76.77 | 81.59 | 76.76 | 80.25 | 79.60 | 5.72% | 57,151,948 |
| Mar 19, 2026 | 77.28 | 78.19 | 74.88 | 75.91 | 75.30 | 0.93% | 66,223,901 |
| Mar 18, 2026 | 72.82 | 75.31 | 72.25 | 75.21 | 74.60 | 4.24% | 52,923,300 |
| Mar 17, 2026 | 72.21 | 72.68 | 71.21 | 72.15 | 71.57 | -1.45% | 40,038,450 |
| Mar 16, 2026 | 73.36 | 73.68 | 71.86 | 73.21 | 72.62 | -3.34% | 48,893,183 |
| Mar 13, 2026 | 73.47 | 76.15 | 72.04 | 75.74 | 75.13 | 1.90% | 61,870,270 |
| Mar 12, 2026 | 72.40 | 74.38 | 71.91 | 74.33 | 73.73 | 5.21% | 54,968,788 |
| Mar 11, 2026 | 70.20 | 71.57 | 69.00 | 70.65 | 70.08 | 0.08% | 54,975,567 |
| Mar 10, 2026 | 70.58 | 71.41 | 68.68 | 70.59 | 70.02 | -0.01% | 64,533,339 |
| Mar 9, 2026 | 75.56 | 76.61 | 70.00 | 70.60 | 70.03 | -3.89% | 77,827,860 |
| Mar 6, 2026 | 73.27 | 73.95 | 71.33 | 73.46 | 72.87 | 4.55% | 59,856,668 |
| Mar 5, 2026 | 70.71 | 72.50 | 68.92 | 70.26 | 69.69 | 0.92% | 79,927,086 |
| Mar 4, 2026 | 71.99 | 72.23 | 68.81 | 69.62 | 69.06 | -4.46% | 63,022,093 |
| Mar 3, 2026 | 74.69 | 76.25 | 72.05 | 72.87 | 72.28 | 3.23% | 94,170,562 |
| Mar 2, 2026 | 73.80 | 74.12 | 69.94 | 70.59 | 70.02 | -0.37% | 68,259,849 |
| Feb 27, 2026 | 72.33 | 72.60 | 70.50 | 70.85 | 70.28 | 1.11% | 57,208,822 |
| Feb 26, 2026 | 68.00 | 71.82 | 67.99 | 70.07 | 69.50 | 3.59% | 57,715,783 |
| Feb 25, 2026 | 69.55 | 69.58 | 67.55 | 67.64 | 67.09 | -4.27% | 40,385,645 |
| Feb 24, 2026 | 72.65 | 73.61 | 70.25 | 70.66 | 70.09 | -3.16% | 45,293,966 |
| Feb 23, 2026 | 71.14 | 73.78 | 70.67 | 72.96 | 72.37 | 3.68% | 54,439,378 |
| Feb 20, 2026 | 73.51 | 73.81 | 69.83 | 70.37 | 69.80 | -2.55% | 75,740,340 |
| Feb 19, 2026 | 72.45 | 73.18 | 71.39 | 72.21 | 71.63 | 1.13% | 50,295,374 |
| Feb 18, 2026 | 72.70 | 73.19 | 69.92 | 71.40 | 70.82 | -2.14% | 55,758,170 |
| Feb 17, 2026 | 74.04 | 75.86 | 72.01 | 72.96 | 72.37 | 0.32% | 71,549,360 |
| Feb 13, 2026 | 73.26 | 74.74 | 71.06 | 72.73 | 72.14 | -0.51% | 78,110,784 |
| Feb 12, 2026 | 68.33 | 73.43 | 67.95 | 73.10 | 72.51 | 6.13% | 61,833,045 |
| Feb 11, 2026 | 67.72 | 70.69 | 67.34 | 68.88 | 68.32 | -0.72% | 55,861,768 |
| Feb 10, 2026 | 68.10 | 69.52 | 67.54 | 69.38 | 68.82 | 1.42% | 40,834,928 |
| Feb 9, 2026 | 70.74 | 71.59 | 67.68 | 68.41 | 67.86 | -2.26% | 45,536,783 |
| Feb 6, 2026 | 73.54 | 74.07 | 69.35 | 69.99 | 69.43 | -6.15% | 62,455,702 |
| Feb 5, 2026 | 73.52 | 75.42 | 71.87 | 74.58 | 73.98 | 4.32% | 79,551,349 |
| Feb 4, 2026 | 68.46 | 73.26 | 68.44 | 71.49 | 70.91 | 5.19% | 81,392,969 |
| Feb 3, 2026 | 64.29 | 69.66 | 64.14 | 67.96 | 67.41 | 4.70% | 56,719,740 |
| Feb 2, 2026 | 67.29 | 67.30 | 64.16 | 64.91 | 64.39 | -2.04% | 46,862,625 |
| Jan 30, 2026 | 65.11 | 67.05 | 64.32 | 66.26 | 65.73 | 3.73% | 81,551,009 |
| Jan 29, 2026 | 62.91 | 67.20 | 62.62 | 63.88 | 63.36 | 1.74% | 77,620,877 |
| Jan 28, 2026 | 62.06 | 63.16 | 61.72 | 62.79 | 62.28 | -0.85% | 45,293,931 |
| Jan 27, 2026 | 64.04 | 64.52 | 63.05 | 63.33 | 62.82 | -2.67% | 31,578,545 |
| Jan 26, 2026 | 65.82 | 66.15 | 64.41 | 65.07 | 64.55 | -1.27% | 33,951,794 |
| Jan 23, 2026 | 66.88 | 67.23 | 65.06 | 65.91 | 65.38 | -0.84% | 40,892,557 |
| Jan 22, 2026 | 65.96 | 67.46 | 65.93 | 66.47 | 65.93 | -2.21% | 42,429,186 |
| Jan 21, 2026 | 70.31 | 70.87 | 66.49 | 67.97 | 67.42 | -3.96% | 65,272,634 |
| Jan 20, 2026 | 69.98 | 71.10 | 68.54 | 70.77 | 70.20 | 6.29% | 48,533,008 |
| Jan 16, 2026 | 65.16 | 67.28 | 64.99 | 66.58 | 66.04 | 0.48% | 34,516,409 |
| Jan 15, 2026 | 64.70 | 66.56 | 64.48 | 66.26 | 65.73 | -1.02% | 41,135,491 |
| Jan 14, 2026 | 66.10 | 68.50 | 65.74 | 66.94 | 66.40 | 3.22% | 50,152,047 |
| Jan 13, 2026 | 64.54 | 65.62 | 63.85 | 64.85 | 64.33 | 0.53% | 40,141,897 |
| Jan 12, 2026 | 66.03 | 66.04 | 64.03 | 64.51 | 63.99 | -0.25% | 31,377,133 |
| Jan 9, 2026 | 66.38 | 67.12 | 64.27 | 64.67 | 64.15 | -2.88% | 42,801,241 |
| Jan 8, 2026 | 65.78 | 67.42 | 65.66 | 66.59 | 66.05 | 1.79% | 35,295,852 |
| Jan 7, 2026 | 65.76 | 65.91 | 64.21 | 65.42 | 64.89 | -0.29% | 35,817,509 |
| Jan 6, 2026 | 67.00 | 67.21 | 65.41 | 65.61 | 65.08 | -2.60% | 35,013,729 |
| Jan 5, 2026 | 66.93 | 67.78 | 66.40 | 67.36 | 66.82 | -2.33% | 32,142,831 |
| Jan 2, 2026 | 66.65 | 69.98 | 65.73 | 68.97 | 68.41 | 0.69% | 37,902,378 |
| Dec 31, 2025 | 66.78 | 68.58 | 66.67 | 68.50 | 67.95 | 2.58% | 19,400,214 |
| Dec 30, 2025 | 66.65 | 66.86 | 65.91 | 66.78 | 66.24 | 0.72% | 16,168,485 |
| Dec 29, 2025 | 66.54 | 66.97 | 65.70 | 66.30 | 65.77 | 1.48% | 19,643,871 |
| Dec 26, 2025 | 65.10 | 65.57 | 64.81 | 65.33 | 64.80 | 0.17% | 11,011,667 |
| Dec 24, 2025 | 65.86 | 65.95 | 65.13 | 65.22 | 64.69 | -3.00% | 10,761,951 |
| Dec 23, 2025 | 68.57 | 68.70 | 67.18 | 67.24 | 65.20 | -1.42% | 18,866,516 |
| Dec 22, 2025 | 67.49 | 68.69 | 67.38 | 68.21 | 66.14 | -1.32% | 25,375,580 |
| Dec 19, 2025 | 70.99 | 71.01 | 68.98 | 69.12 | 67.03 | -3.89% | 32,157,613 |
| Dec 18, 2025 | 71.68 | 72.73 | 70.48 | 71.92 | 69.74 | -4.29% | 59,184,527 |
| Dec 17, 2025 | 70.74 | 75.19 | 70.53 | 75.14 | 72.87 | 5.58% | 51,019,547 |
| Dec 16, 2025 | 72.41 | 72.87 | 70.55 | 71.17 | 69.02 | -0.59% | 48,792,783 |
| Dec 15, 2025 | 68.88 | 72.00 | 68.88 | 71.59 | 69.42 | 1.55% | 43,859,896 |
| Dec 12, 2025 | 67.79 | 71.21 | 67.31 | 70.50 | 68.37 | 5.90% | 55,697,888 |
| Dec 11, 2025 | 67.14 | 69.05 | 66.51 | 66.57 | 64.55 | 0.99% | 45,512,365 |
| Dec 10, 2025 | 67.12 | 68.02 | 65.40 | 65.92 | 63.92 | -1.15% | 58,536,095 |
| Dec 9, 2025 | 67.37 | 67.81 | 66.43 | 66.69 | 64.67 | -0.36% | 28,086,604 |
| Dec 8, 2025 | 66.00 | 67.75 | 65.47 | 66.93 | 64.90 | 0.66% | 33,707,740 |
| Dec 5, 2025 | 66.87 | 67.08 | 65.39 | 66.49 | 64.48 | -1.14% | 38,973,916 |
| Dec 4, 2025 | 66.63 | 68.35 | 66.61 | 67.26 | 65.22 | 0.34% | 33,360,058 |
| Dec 3, 2025 | 68.30 | 68.82 | 66.81 | 67.03 | 65.00 | -0.70% | 37,473,466 |