ProShares UltraPro Short QQQ (SQQQ)
45.59
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 8:24 AM EDT
Historical Prices For ProShares UltraPro Short QQQ (SQQQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 47.26 | 47.53 | 45.52 | 45.59 | 64,826,598 | 45.59 |
| 5/05/2026 | 49.40 | 49.49 | 48.30 | 48.59 | 43,247,583 | 48.59 |
| 5/04/2026 | 50.12 | 51.43 | 49.65 | 50.51 | 50,943,620 | 50.51 |
| 5/01/2026 | 51.36 | 51.45 | 49.79 | 50.22 | 56,598,787 | 50.22 |
| 4/30/2026 | 52.21 | 54.09 | 51.40 | 51.65 | 56,381,414 | 51.65 |
| 4/29/2026 | 53.84 | 54.33 | 53.06 | 53.08 | 50,735,879 | 53.08 |
| 4/28/2026 | 54.09 | 54.96 | 53.58 | 54.05 | 47,554,258 | 54.05 |
| 4/27/2026 | 52.67 | 53.31 | 52.42 | 52.45 | 36,409,762 | 52.45 |
| 4/24/2026 | 53.92 | 54.42 | 52.37 | 52.50 | 59,409,226 | 52.50 |
| 4/23/2026 | 55.13 | 57.13 | 54.28 | 55.66 | 68,853,665 | 55.66 |
| 4/22/2026 | 56.05 | 56.49 | 54.66 | 54.73 | 53,079,206 | 54.73 |
| 4/21/2026 | 56.52 | 58.15 | 56.04 | 57.59 | 68,381,953 | 57.59 |
| 4/20/2026 | 56.59 | 58.03 | 56.41 | 56.91 | 47,470,600 | 56.91 |
| 4/17/2026 | 57.25 | 57.67 | 56.04 | 56.39 | 69,145,699 | 56.39 |
| 4/16/2026 | 58.95 | 60.06 | 58.11 | 58.61 | 54,692,942 | 58.61 |
| 4/15/2026 | 61.88 | 62.15 | 59.35 | 59.44 | 56,173,809 | 59.44 |
| 4/14/2026 | 64.67 | 64.68 | 62.02 | 62.02 | 47,706,345 | 62.02 |
| 4/13/2026 | 68.20 | 68.63 | 65.50 | 65.57 | 48,668,529 | 65.57 |
| 4/10/2026 | 67.38 | 68.13 | 66.75 | 67.62 | 43,204,691 | 67.62 |
| 4/09/2026 | 69.32 | 70.30 | 67.72 | 67.86 | 48,952,033 | 67.86 |
| 4/08/2026 | 68.21 | 70.73 | 67.75 | 69.20 | 61,403,404 | 69.20 |
| 4/07/2026 | 77.08 | 79.88 | 75.78 | 75.91 | 66,171,573 | 75.91 |
| 4/06/2026 | 76.85 | 77.45 | 75.10 | 75.92 | 40,197,062 | 75.92 |
| 4/02/2026 | 81.70 | 82.50 | 76.93 | 77.29 | 71,843,996 | 77.29 |
| 4/01/2026 | 78.62 | 79.07 | 76.03 | 77.45 | 55,264,382 | 77.45 |
| 3/31/2026 | 86.62 | 86.66 | 79.74 | 80.49 | 89,548,131 | 80.49 |
| 3/30/2026 | 85.27 | 90.72 | 84.89 | 89.42 | 63,628,085 | 89.42 |
| 3/27/2026 | 83.87 | 87.86 | 83.78 | 87.42 | 60,210,598 | 87.42 |
| 3/26/2026 | 79.01 | 82.62 | 78.25 | 82.50 | 53,539,723 | 82.50 |
| 3/25/2026 | 76.43 | 77.80 | 75.51 | 76.96 | 53,966,099 | 76.96 |
| 3/24/2026 | 78.79 | 79.90 | 77.55 | 79.14 | 56,939,295 | 78.50 |
| 3/23/2026 | 76.49 | 78.33 | 74.56 | 77.48 | 69,843,528 | 76.86 |
| 3/20/2026 | 76.77 | 81.58 | 76.76 | 80.25 | 57,152,297 | 79.60 |
| 3/19/2026 | 77.28 | 78.19 | 74.88 | 75.91 | 66,087,421 | 75.30 |
| 3/18/2026 | 72.82 | 75.31 | 72.25 | 75.21 | 52,710,358 | 74.60 |
| 3/17/2026 | 72.21 | 72.68 | 71.21 | 72.15 | 39,930,481 | 71.57 |
| 3/16/2026 | 73.36 | 73.68 | 71.86 | 73.21 | 48,743,395 | 72.62 |
| 3/13/2026 | 73.47 | 76.15 | 72.04 | 75.74 | 61,870,296 | 75.13 |
| 3/12/2026 | 72.39 | 74.38 | 71.91 | 74.33 | 54,822,162 | 73.73 |
| 3/11/2026 | 70.20 | 71.57 | 69.00 | 70.65 | 54,099,437 | 70.08 |
| 3/10/2026 | 70.58 | 71.41 | 68.68 | 70.59 | 64,350,300 | 70.02 |
| 3/09/2026 | 75.56 | 76.61 | 70.00 | 70.60 | 77,608,799 | 70.03 |
| 3/06/2026 | 73.27 | 73.95 | 71.33 | 73.46 | 59,856,809 | 72.87 |
| 3/05/2026 | 70.71 | 72.50 | 68.92 | 70.26 | 79,258,705 | 69.69 |
| 3/04/2026 | 71.99 | 72.23 | 68.81 | 69.62 | 62,489,962 | 69.06 |
| 3/03/2026 | 74.69 | 76.25 | 72.05 | 72.87 | 93,472,449 | 72.28 |
| 3/02/2026 | 73.80 | 74.12 | 69.94 | 70.59 | 67,742,065 | 70.02 |
| 2/27/2026 | 72.33 | 72.60 | 70.50 | 70.85 | 57,208,831 | 70.28 |
| 2/26/2026 | 68.00 | 71.82 | 67.99 | 70.07 | 57,378,491 | 69.51 |
| 2/25/2026 | 69.55 | 69.58 | 67.55 | 67.64 | 39,199,749 | 67.09 |
| 2/24/2026 | 72.65 | 73.61 | 70.25 | 70.66 | 45,033,318 | 70.09 |
| 2/23/2026 | 71.14 | 73.78 | 70.67 | 72.96 | 54,199,773 | 72.37 |
| 2/20/2026 | 73.51 | 73.81 | 69.83 | 70.37 | 75,740,352 | 69.80 |
| 2/19/2026 | 72.45 | 73.18 | 71.39 | 72.21 | 49,983,108 | 71.63 |
| 2/18/2026 | 72.70 | 73.19 | 69.92 | 71.40 | 55,551,109 | 70.82 |
| 2/17/2026 | 74.04 | 75.86 | 72.01 | 72.96 | 71,315,631 | 72.37 |
| 2/13/2026 | 73.26 | 74.74 | 71.06 | 72.73 | 78,110,813 | 72.14 |
| 2/12/2026 | 68.33 | 73.43 | 67.95 | 73.10 | 61,193,878 | 72.51 |
| 2/11/2026 | 67.72 | 70.69 | 67.34 | 68.88 | 55,519,514 | 68.32 |
| 2/10/2026 | 68.10 | 69.52 | 67.54 | 69.38 | 40,511,493 | 68.82 |
| 2/09/2026 | 70.74 | 71.58 | 67.68 | 68.41 | 45,188,176 | 67.86 |