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 |