ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
25.32
-3.48 (-12.08%)
At close: May 12, 2025, 4:00 PM
25.36
+0.04 (0.16%)
After-hours: May 12, 2025, 7:08 PM EDT
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.45 | 26.43 | 25.30 | 25.32 | 25.32 | -12.08% | 134,419,453 |
| May 9, 2025 | 28.42 | 29.13 | 28.18 | 28.80 | 28.80 | 0.28% | 76,276,684 |
| May 8, 2025 | 28.67 | 29.47 | 27.91 | 28.72 | 28.72 | -2.97% | 112,919,346 |
| May 7, 2025 | 29.84 | 30.83 | 29.15 | 29.60 | 29.60 | -1.10% | 119,060,188 |
| May 6, 2025 | 30.30 | 30.54 | 29.30 | 29.93 | 29.93 | 2.71% | 96,057,337 |
| May 5, 2025 | 29.35 | 29.45 | 28.59 | 29.14 | 29.14 | 1.85% | 76,202,893 |
| May 2, 2025 | 29.04 | 29.36 | 28.23 | 28.61 | 28.61 | -4.67% | 109,717,195 |
| May 1, 2025 | 29.59 | 30.09 | 28.83 | 30.01 | 30.01 | -3.38% | 135,470,672 |
| Apr 30, 2025 | 32.74 | 33.66 | 30.77 | 31.06 | 31.06 | -0.06% | 136,844,321 |
| Apr 29, 2025 | 32.16 | 32.29 | 30.90 | 31.08 | 31.08 | -1.92% | 92,001,638 |
| Apr 28, 2025 | 31.59 | 32.98 | 31.21 | 31.69 | 31.69 | 0.13% | 102,440,525 |
| Apr 25, 2025 | 32.82 | 33.16 | 31.54 | 31.65 | 31.65 | -3.27% | 109,494,678 |
| Apr 24, 2025 | 35.25 | 35.40 | 32.63 | 32.72 | 32.72 | -8.50% | 122,279,475 |
| Apr 23, 2025 | 34.77 | 36.13 | 33.43 | 35.76 | 35.76 | -6.58% | 137,025,229 |
| Apr 22, 2025 | 39.90 | 40.26 | 37.40 | 38.28 | 38.28 | -7.74% | 109,264,439 |
| Apr 21, 2025 | 40.21 | 42.88 | 39.97 | 41.49 | 41.49 | 7.38% | 73,386,700 |
| Apr 17, 2025 | 37.88 | 39.36 | 37.70 | 38.64 | 38.64 | 0.26% | 101,336,344 |
| Apr 16, 2025 | 37.44 | 40.04 | 36.60 | 38.54 | 38.54 | 9.05% | 108,012,032 |
| Apr 15, 2025 | 35.22 | 35.77 | 34.32 | 35.34 | 35.34 | -0.31% | 88,296,100 |
| Apr 14, 2025 | 33.78 | 36.60 | 33.66 | 35.45 | 35.45 | -2.13% | 113,994,376 |
| Apr 11, 2025 | 38.65 | 39.52 | 35.82 | 36.22 | 36.22 | -5.21% | 149,267,658 |
| Apr 10, 2025 | 36.60 | 41.18 | 36.16 | 38.21 | 38.21 | 11.46% | 236,162,536 |
| Apr 9, 2025 | 53.16 | 53.23 | 33.17 | 34.28 | 34.28 | -35.28% | 273,274,308 |
| Apr 8, 2025 | 45.10 | 55.16 | 43.36 | 52.97 | 52.97 | 5.58% | 214,938,708 |
| Apr 7, 2025 | 55.66 | 57.80 | 43.22 | 50.17 | 50.17 | -0.38% | 226,398,504 |
| Apr 4, 2025 | 46.16 | 50.39 | 45.50 | 50.36 | 50.36 | 18.41% | 228,109,229 |
| Apr 3, 2025 | 41.20 | 42.64 | 40.36 | 42.53 | 42.53 | 16.20% | 134,900,828 |
| Apr 2, 2025 | 39.02 | 39.09 | 35.83 | 36.60 | 36.60 | -2.24% | 127,988,713 |
| Apr 1, 2025 | 38.77 | 39.48 | 37.22 | 37.44 | 37.44 | -2.35% | 106,254,234 |
| Mar 31, 2025 | 40.06 | 41.20 | 38.12 | 38.34 | 38.34 | 0.10% | 100,237,338 |
| Mar 28, 2025 | 35.93 | 38.53 | 35.77 | 38.30 | 38.30 | 7.98% | 86,788,832 |
| Mar 27, 2025 | 35.30 | 35.78 | 34.40 | 35.47 | 35.47 | 1.75% | 77,610,491 |
| Mar 26, 2025 | 33.27 | 35.18 | 33.10 | 34.86 | 34.86 | 4.00% | 82,713,567 |
| Mar 25, 2025 | 33.95 | 34.14 | 33.48 | 33.52 | 33.06 | -1.79% | 48,984,376 |
| Mar 24, 2025 | 34.75 | 34.90 | 33.89 | 34.13 | 33.66 | -6.24% | 67,052,653 |
| Mar 21, 2025 | 38.01 | 38.29 | 36.29 | 36.40 | 35.90 | -0.95% | 68,491,630 |
| Mar 20, 2025 | 37.32 | 37.47 | 35.57 | 36.75 | 36.25 | 0.96% | 74,520,528 |
| Mar 19, 2025 | 37.36 | 37.83 | 35.31 | 36.40 | 35.90 | -3.81% | 82,766,899 |
| Mar 18, 2025 | 36.79 | 38.36 | 36.78 | 37.84 | 37.32 | 5.05% | 68,683,466 |
| Mar 17, 2025 | 36.74 | 37.16 | 35.32 | 36.02 | 35.53 | -1.93% | 75,624,209 |
| Mar 14, 2025 | 38.23 | 38.38 | 36.51 | 36.73 | 36.23 | -7.11% | 92,017,493 |
| Mar 13, 2025 | 37.69 | 40.00 | 37.68 | 39.54 | 39.00 | 5.47% | 83,023,848 |
| Mar 12, 2025 | 36.96 | 38.77 | 36.49 | 37.49 | 36.98 | -3.38% | 103,457,741 |
| Mar 11, 2025 | 38.64 | 39.92 | 37.05 | 38.80 | 38.27 | 1.12% | 105,534,180 |
| Mar 10, 2025 | 36.24 | 39.36 | 36.13 | 38.37 | 37.85 | 11.31% | 87,480,374 |
| Mar 7, 2025 | 35.48 | 36.90 | 34.16 | 34.47 | 34.00 | -1.99% | 103,232,207 |
| Mar 6, 2025 | 34.13 | 35.59 | 33.18 | 35.17 | 34.69 | 8.18% | 96,844,313 |
| Mar 5, 2025 | 33.71 | 34.71 | 32.17 | 32.51 | 32.07 | -3.85% | 98,276,595 |
| Mar 4, 2025 | 34.09 | 35.39 | 32.16 | 33.81 | 33.35 | 1.14% | 124,358,242 |
| Mar 3, 2025 | 30.82 | 34.14 | 30.53 | 33.43 | 32.97 | 6.46% | 113,839,515 |