ProShares UltraPro Short QQQ - SQQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	68.58	67.24	67.24	68.7	67.18	18.54M
December 22, 2025	67.49	68.21	68.21	68.69	67.38	25.38M
December 19, 2025	70.99	69.12	69.12	71.01	68.98	32.16M
December 18, 2025	71.68	71.92	71.92	72.73	70.48	58.59M
December 17, 2025	70.79	75.14	75.14	75.17	70.53	50.58M
December 16, 2025	72.41	71.17	71.17	72.87	70.55	48.79M
December 15, 2025	68.88	71.59	71.59	72	68.88	43.86M
December 12, 2025	67.79	70.5	70.5	71.21	67.31	55.7M
December 11, 2025	67.14	66.57	66.57	69.05	66.51	44.39M
December 10, 2025	67.12	65.92	65.92	68.02	65.4	58.54M
December 09, 2025	67.36	66.69	66.69	67.81	66.43	28.09M
December 08, 2025	66	66.93	66.93	67.75	65.47	33.71M
December 05, 2025	66.87	66.49	66.49	67.08	65.39	38.97M
December 04, 2025	66.62	67.27	67.27	68.35	66.46	33M
December 03, 2025	68.3	67.03	67.03	68.82	66.81	37.34M
December 02, 2025	68.35	67.5	67.5	68.99	66.91	37.86M
December 01, 2025	70.26	69.1	69.1	70.64	68.34	35.88M
November 28, 2025	69.44	68.4	68.4	69.69	68.4	13.74M
November 26, 2025	70.6	69.97	69.97	71.36	69.31	41.31M
November 25, 2025	73.79	71.84	71.84	76.02	71.34	56.66M
November 24, 2025	77.16	73.16	73.16	77.2	72.56	56.1M
November 21, 2025	80.29	79.21	79.21	83.1	76.37	97.02M
November 20, 2025	71.08	80.92	80.92	81.24	70.24	57.25M
November 19, 2025	15.33	15.12	15.12	15.52	14.62	196.18M
November 18, 2025	15.15	15.38	15.38	15.75	14.94	284.2M
November 17, 2025	14.65	14.84	14.84	15.1	14.2	198.38M
November 14, 2025	15.13	14.45	14.45	15.29	14.13	224M
November 13, 2025	13.87	14.48	14.48	14.62	13.83	173.63M
November 12, 2025	13.39	13.63	13.63	13.85	13.38	129.83M
November 11, 2025	13.66	13.59	13.59	13.86	13.52	115.67M
November 10, 2025	13.8	13.48	13.48	13.94	13.41	149.3M
November 07, 2025	14.54	14.43	14.43	15.21	14.42	228.44M
November 06, 2025	13.62	14.28	14.28	14.37	13.61	204.87M
November 05, 2025	13.84	13.51	13.51	13.93	13.3	139.61M
November 04, 2025	13.54	13.79	13.79	13.83	13.31	182.27M
November 03, 2025	12.8	12.99	12.99	13.13	12.75	115.19M
October 31, 2025	12.85	13.16	13.16	13.33	12.85	169.22M
October 30, 2025	12.98	13.35	13.35	13.35	12.9	176.96M
October 29, 2025	12.77	12.76	12.76	13.1	12.68	147.91M
October 28, 2025	13.09	12.92	12.92	13.16	12.81	117.35M
October 27, 2025	13.47	13.22	13.22	13.5	13.19	110.12M
October 24, 2025	14.05	13.96	13.96	14.11	13.87	136.91M
October 23, 2025	14.82	14.4	14.4	14.85	14.35	117.78M
October 22, 2025	14.4	14.79	14.79	15.18	14.36	174.68M
October 21, 2025	14.34	14.35	14.35	14.5	14.26	88.5M
October 20, 2025	14.67	14.33	14.33	14.67	14.25	104.46M
October 17, 2025	15.35	14.89	14.89	15.47	14.77	200.47M
October 16, 2025	14.8	15.17	15.17	15.51	14.55	180.8M
October 15, 2025	14.87	15.01	15.01	15.49	14.66	159.86M
October 14, 2025	15.52	15.31	15.31	15.91	14.97	190.62M
October 13, 2025	15.2	15.02	15.02	15.41	14.94	159.38M
October 10, 2025	14.48	16.03	16.03	16.07	14.35	294.84M
October 09, 2025	14.45	14.5	14.5	14.73	14.44	112.52M
October 08, 2025	14.89	14.44	14.44	14.91	14.42	109.63M
October 07, 2025	14.63	14.95	14.95	15.06	14.58	113.62M
October 06, 2025	14.67	14.71	14.71	14.85	14.59	103.56M
October 03, 2025	14.8	15.05	15.05	15.19	14.74	124.18M
October 02, 2025	14.75	14.84	14.84	15.05	14.74	101.18M
October 01, 2025	15.48	15.01	15.01	15.55	14.98	112.49M
September 30, 2025	15.39	15.23	15.23	15.56	15.21	107.23M

ProShares UltraPro Short QQQ (SQQQ) NASDAQ