ProShares UltraPro Short QQQ (SQQQ)
80.25
+4.34 (5.72%)
NASDAQ · Last Trade: Mar 22nd, 4:18 PM EDT
Historical Prices For ProShares UltraPro Short QQQ (SQQQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 76.77 | 81.58 | 76.76 | 80.25 | 57,152,297 | 80.25 |
| 3/19/2026 | 77.28 | 78.19 | 74.88 | 75.91 | 66,087,421 | 75.91 |
| 3/18/2026 | 72.82 | 75.31 | 72.25 | 75.21 | 52,710,358 | 75.21 |
| 3/17/2026 | 72.21 | 72.68 | 71.21 | 72.15 | 39,930,481 | 72.15 |
| 3/16/2026 | 73.36 | 73.68 | 71.86 | 73.21 | 48,743,395 | 73.21 |
| 3/13/2026 | 73.47 | 76.15 | 72.04 | 75.74 | 61,870,296 | 75.74 |
| 3/12/2026 | 72.39 | 74.38 | 71.91 | 74.33 | 54,822,162 | 74.33 |
| 3/11/2026 | 70.20 | 71.57 | 69.00 | 70.65 | 54,099,437 | 70.65 |
| 3/10/2026 | 70.58 | 71.41 | 68.68 | 70.59 | 64,350,300 | 70.59 |
| 3/09/2026 | 75.56 | 76.61 | 70.00 | 70.60 | 77,608,799 | 70.60 |
| 3/06/2026 | 73.27 | 73.95 | 71.33 | 73.46 | 59,856,809 | 73.46 |
| 3/05/2026 | 70.71 | 72.50 | 68.92 | 70.26 | 79,258,705 | 70.26 |
| 3/04/2026 | 71.99 | 72.23 | 68.81 | 69.62 | 62,489,962 | 69.62 |
| 3/03/2026 | 74.69 | 76.25 | 72.05 | 72.87 | 93,472,449 | 72.87 |
| 3/02/2026 | 73.80 | 74.12 | 69.94 | 70.59 | 67,742,065 | 70.59 |
| 2/27/2026 | 72.33 | 72.60 | 70.50 | 70.85 | 57,208,831 | 70.85 |
| 2/26/2026 | 68.00 | 71.82 | 67.99 | 70.07 | 57,378,491 | 70.07 |
| 2/25/2026 | 69.55 | 69.58 | 67.55 | 67.64 | 39,199,749 | 67.64 |
| 2/24/2026 | 72.65 | 73.61 | 70.25 | 70.66 | 45,033,318 | 70.66 |
| 2/23/2026 | 71.14 | 73.78 | 70.67 | 72.96 | 54,199,773 | 72.96 |
| 2/20/2026 | 73.51 | 73.81 | 69.83 | 70.37 | 75,740,352 | 70.37 |
| 2/19/2026 | 72.45 | 73.18 | 71.39 | 72.21 | 49,983,108 | 72.21 |
| 2/18/2026 | 72.70 | 73.19 | 69.92 | 71.40 | 55,551,109 | 71.40 |
| 2/17/2026 | 74.04 | 75.86 | 72.01 | 72.96 | 71,315,631 | 72.96 |
| 2/13/2026 | 73.26 | 74.74 | 71.06 | 72.73 | 78,110,813 | 72.73 |
| 2/12/2026 | 68.33 | 73.43 | 67.95 | 73.10 | 61,193,878 | 73.10 |
| 2/11/2026 | 67.72 | 70.69 | 67.34 | 68.88 | 55,519,514 | 68.88 |
| 2/10/2026 | 68.10 | 69.52 | 67.54 | 69.38 | 40,511,493 | 69.38 |
| 2/09/2026 | 70.74 | 71.58 | 67.68 | 68.41 | 45,188,176 | 68.41 |
| 2/06/2026 | 73.54 | 74.07 | 69.35 | 69.99 | 62,455,702 | 69.99 |
| 2/05/2026 | 73.52 | 75.42 | 71.87 | 74.58 | 78,487,901 | 74.58 |
| 2/04/2026 | 68.46 | 73.26 | 68.44 | 71.49 | 81,179,726 | 71.49 |
| 2/03/2026 | 64.29 | 69.66 | 64.14 | 67.96 | 56,462,824 | 67.96 |
| 2/02/2026 | 67.28 | 67.30 | 64.16 | 64.91 | 46,426,222 | 64.91 |
| 1/30/2026 | 65.11 | 67.05 | 64.32 | 66.26 | 81,551,078 | 66.26 |
| 1/29/2026 | 62.91 | 67.20 | 62.62 | 63.88 | 77,264,075 | 63.88 |
| 1/28/2026 | 62.06 | 63.16 | 61.72 | 62.79 | 44,714,964 | 62.79 |
| 1/27/2026 | 64.04 | 64.52 | 63.05 | 63.33 | 31,047,944 | 63.33 |
| 1/26/2026 | 65.82 | 66.15 | 64.41 | 65.07 | 33,720,287 | 65.07 |
| 1/23/2026 | 66.88 | 67.23 | 65.06 | 65.91 | 40,892,585 | 65.91 |
| 1/22/2026 | 65.96 | 67.46 | 65.93 | 66.47 | 42,221,568 | 66.47 |
| 1/21/2026 | 70.31 | 70.87 | 66.49 | 67.97 | 65,050,124 | 67.97 |
| 1/20/2026 | 69.98 | 71.10 | 68.54 | 70.77 | 48,310,528 | 70.77 |
| 1/16/2026 | 65.16 | 67.28 | 64.99 | 66.58 | 34,516,483 | 66.58 |
| 1/15/2026 | 64.70 | 66.56 | 64.47 | 66.26 | 40,881,691 | 66.26 |
| 1/14/2026 | 66.10 | 68.50 | 65.74 | 66.94 | 50,012,303 | 66.94 |
| 1/13/2026 | 64.54 | 65.62 | 63.85 | 64.85 | 39,919,722 | 64.85 |
| 1/12/2026 | 66.03 | 66.04 | 64.03 | 64.51 | 30,850,258 | 64.51 |
| 1/09/2026 | 66.38 | 67.11 | 64.27 | 64.67 | 42,801,368 | 64.67 |
| 1/08/2026 | 65.78 | 67.42 | 65.66 | 66.59 | 35,122,238 | 66.59 |
| 1/07/2026 | 65.76 | 65.90 | 64.21 | 65.42 | 35,614,701 | 65.42 |
| 1/06/2026 | 67.00 | 67.20 | 65.41 | 65.61 | 34,855,516 | 65.61 |
| 1/05/2026 | 66.93 | 67.78 | 66.40 | 67.36 | 31,937,866 | 67.36 |
| 1/02/2026 | 66.65 | 69.98 | 65.72 | 68.97 | 37,902,398 | 68.97 |
| 12/31/2025 | 66.78 | 68.58 | 66.67 | 68.50 | 19,400,267 | 68.50 |
| 12/30/2025 | 66.65 | 66.86 | 65.91 | 66.78 | 15,977,078 | 66.78 |
| 12/29/2025 | 66.54 | 66.97 | 65.70 | 66.30 | 19,540,545 | 66.30 |
| 12/26/2025 | 65.10 | 65.56 | 64.81 | 65.33 | 11,011,671 | 65.33 |
| 12/24/2025 | 65.86 | 65.95 | 65.13 | 65.22 | 10,761,957 | 65.22 |
| 12/23/2025 | 68.57 | 68.70 | 67.17 | 67.24 | 18,767,406 | 65.73 |
| 12/22/2025 | 67.48 | 68.69 | 67.38 | 68.21 | 25,276,648 | 66.68 |