Skip to main content
ProShares UltraPro Short QQQ (SQQQ)
NASDAQ: SQQQ · Real-Time Price · USD
19.94
-0.20 (-0.99%)
At close: Jun 27, 2025, 4:00 PM
19.97
+0.03 (0.15%)
After-hours: Jun 27, 2025, 7:59 PM EDT

SQQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.0620.3519.7519.9419.94-0.99%90,333,977
Jun 26, 202520.4620.6820.0920.1420.14-2.71%67,947,721
Jun 25, 202520.6020.9220.4620.7020.70-1.94%68,462,210
Jun 24, 202521.4821.5621.0021.1120.85-4.57%82,255,888
Jun 23, 202522.7623.1622.0622.1221.85-3.11%128,266,926
Jun 20, 202522.1223.0621.9622.8322.551.47%98,464,891
Jun 18, 202522.3822.7122.0622.5022.220.13%99,439,639
Jun 17, 202522.1522.6221.9522.4722.202.98%89,456,240
Jun 16, 202522.3222.3321.6921.8221.55-4.13%91,508,349
Jun 13, 202522.6922.9222.1722.7622.483.83%150,581,544
Jun 12, 202522.2422.2721.7921.9221.65-0.63%89,000,882
Jun 11, 202521.6722.3421.5222.0621.791.15%105,720,798
Jun 10, 202522.2222.5021.7421.8121.54-2.07%76,179,109
Jun 9, 202522.3322.4722.0522.2722.00-0.36%72,014,931
Jun 6, 202522.3422.5822.1022.3522.08-2.78%94,703,660
Jun 5, 202522.3023.2621.9422.9922.712.27%146,158,615
Jun 4, 202522.5822.8422.3422.4822.21-0.71%73,762,462
Jun 3, 202523.1523.2722.4622.6422.36-2.33%83,054,359
Jun 2, 202524.0024.1823.1523.1822.90-2.32%91,918,859
May 30, 202523.6924.7223.5223.7323.440.64%129,798,823
May 29, 202522.7123.9522.6923.5823.29-0.59%112,720,582
May 28, 202523.2723.7923.0823.7223.431.37%82,424,740
May 27, 202524.1524.3923.3323.4023.11-7.00%110,030,201
May 23, 202525.6125.6924.8025.1624.852.95%166,219,672
May 22, 202524.5024.6923.9124.4424.14-0.49%140,469,741
May 21, 202524.1324.8223.2224.5624.264.11%152,547,994
May 20, 202523.6924.0723.4923.5923.301.07%84,873,209
May 19, 202524.3724.3923.2623.3423.05-0.17%123,828,892
May 16, 202523.5024.0023.3723.3823.09-1.14%84,395,951
May 15, 202524.0424.2323.3023.6523.36-0.38%113,833,444
May 14, 202524.0024.1423.6623.7423.45-1.74%96,865,628
May 13, 202525.1225.2323.8924.1623.86-4.58%119,928,682
May 12, 202525.4526.4325.3025.3225.01-12.08%136,716,123
May 9, 202528.4229.1328.1828.8028.450.28%76,276,684
May 8, 202528.6729.4727.9128.7228.37-2.97%112,919,346
May 7, 202529.8430.8329.1529.6029.24-1.10%119,060,188
May 6, 202530.3030.5429.3029.9329.562.71%96,057,337
May 5, 202529.3529.4528.5929.1428.781.85%76,202,893
May 2, 202529.0429.3628.2328.6128.26-4.67%109,717,195
May 1, 202529.5930.0928.8330.0129.64-3.38%135,470,672
Apr 30, 202532.7433.6630.7731.0630.68-0.06%136,844,321
Apr 29, 202532.1632.2930.9031.0830.70-1.92%92,001,638
Apr 28, 202531.5932.9831.2131.6931.300.13%102,440,525
Apr 25, 202532.8233.1631.5431.6531.26-3.27%109,494,678
Apr 24, 202535.2535.4032.6332.7232.32-8.50%122,279,475
Apr 23, 202534.7736.1333.4335.7635.32-6.58%137,025,229
Apr 22, 202539.9040.2637.4038.2837.81-7.74%109,264,439
Apr 21, 202540.2142.8839.9741.4940.987.38%73,386,700
Apr 17, 202537.8839.3637.7038.6438.170.26%101,336,344
Apr 16, 202537.4440.0436.6038.5438.079.05%108,012,032