ProShares UltraPro Short QQQ (SQQQ)

Last Price43.80

Change+1.01 (2.36%)

NASDAQ · Last Trade: Nov 10th, 4:00 PM EST

Quote News Press Releases Chart Historical

Historical Prices For ProShares UltraPro Short QQQ (SQQQ)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	46.27	46.41	42.14	42.79	61,488,219	42.79
11/06/2026	47.19	48.17	45.76	47.70	77,511,370	47.70
11/05/2026	43.17	49.63	43.08	49.55	113,488,804	49.55
11/04/2026	42.19	42.31	39.77	41.56	71,731,131	41.56
11/03/2026	42.94	43.18	42.12	42.75	42,903,872	42.75
11/02/2026	40.99	43.70	40.24	43.55	52,624,033	43.55
10/30/2026	40.78	42.96	40.55	41.83	67,107,248	41.83
10/29/2026	37.65	38.40	37.42	37.83	50,499,038	37.83
10/28/2026	36.51	37.09	36.20	36.28	42,363,799	36.28
10/27/2026	37.93	38.17	36.67	36.93	38,629,666	36.93
10/26/2026	39.23	39.51	37.86	38.38	41,038,031	38.38
10/23/2026	40.07	40.23	38.86	39.68	42,258,691	39.68
10/22/2026	38.22	40.00	37.96	39.60	59,057,524	39.60
10/21/2026	36.94	38.11	36.05	36.48	54,026,015	36.48
10/20/2026	38.03	38.79	36.85	37.68	48,136,756	37.68
10/19/2026	37.33	37.82	36.51	37.52	55,728,869	37.52
10/16/2026	36.57	39.29	36.51	38.90	60,676,648	38.90
10/15/2026	37.57	38.02	35.94	36.14	58,122,547	36.14
10/14/2026	34.77	36.35	34.42	36.00	57,821,729	36.00
10/13/2026	34.53	34.63	33.89	33.98	37,469,613	33.98
10/12/2026	33.17	33.80	33.17	33.63	25,305,967	33.63
10/09/2026	32.78	33.34	32.73	32.95	32,960,011	32.95
10/08/2026	32.58	33.94	32.16	33.37	60,891,790	33.37
10/07/2026	32.58	32.84	32.02	32.07	42,596,659	32.07
10/06/2026	31.72	31.90	31.42	31.83	38,795,610	31.83
10/05/2026	33.17	33.20	32.16	32.25	41,707,350	32.25
10/02/2026	32.87	33.41	32.44	33.12	54,817,878	33.12
10/01/2026	34.03	34.91	33.74	34.11	54,438,538	34.11
9/30/2026	34.36	34.44	33.66	34.41	45,225,034	34.41
9/29/2026	34.34	35.02	34.28	34.66	38,853,114	34.66
9/28/2026	34.30	35.53	34.17	34.83	52,710,885	34.83
9/25/2026	33.97	34.41	33.54	33.75	48,494,489	33.75
9/24/2026	34.97	35.06	33.95	34.18	59,883,291	34.18
9/23/2026	33.37	34.54	33.35	34.14	50,313,971	34.14
9/22/2026	34.66	34.66	33.64	33.77	41,745,679	33.30
9/21/2026	36.73	36.73	34.31	34.60	60,541,152	34.12
9/18/2026	38.26	38.87	37.80	37.87	32,745,443	37.34
9/17/2026	38.69	39.14	38.33	38.53	45,707,881	37.99
9/16/2026	40.06	41.44	39.37	40.61	52,569,552	40.04
9/15/2026	39.91	40.78	39.79	40.62	33,013,218	40.05
9/14/2026	40.78	40.88	39.21	39.83	45,404,308	39.27
9/11/2026	38.76	39.10	38.42	38.87	49,413,160	38.33
9/10/2026	40.08	40.19	39.35	39.90	48,046,054	39.34
9/09/2026	38.63	39.01	38.10	38.64	38,689,721	38.10
9/08/2026	37.89	38.74	37.75	38.31	39,909,083	37.77
9/04/2026	38.12	38.58	37.72	38.18	35,593,583	37.65
9/03/2026	39.49	39.68	38.12	38.34	44,091,962	37.80
9/02/2026	40.09	40.43	39.63	39.71	33,580,848	39.15
9/01/2026	40.03	40.47	39.23	39.97	47,160,010	39.41
8/31/2026	38.76	39.09	38.37	38.51	33,703,168	37.97
8/28/2026	38.02	38.76	37.33	38.54	46,992,322	38.00
8/27/2026	38.46	38.86	37.73	37.77	40,085,407	37.25
8/26/2026	39.86	39.93	39.09	39.38	31,089,785	38.83
8/25/2026	39.38	40.02	38.89	39.46	32,591,781	38.91
8/24/2026	39.65	40.79	39.64	40.19	37,404,851	39.63
8/21/2026	38.71	39.72	38.64	39.02	37,668,633	38.47
8/20/2026	39.18	39.77	38.73	39.37	47,498,843	38.82
8/19/2026	37.83	39.08	37.66	38.53	43,542,966	37.99
8/18/2026	37.87	38.52	37.59	38.28	42,344,570	37.74
8/17/2026	35.97	36.51	35.72	36.42	38,123,332	35.91
8/14/2026	35.88	36.64	35.74	36.24	36,430,943	35.73
8/13/2026	37.11	37.28	35.74	36.04	47,187,185	35.54
8/12/2026	36.79	37.44	36.76	37.32	41,639,596	36.80
8/11/2026	37.37	38.54	37.37	38.14	36,019,142	37.61