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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	87.18M
October 20, 2025	14.67	14.33	14.33	14.67	14.25	102.61M
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	178.04M
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	187.11M
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	283.18M
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	123.08M
October 02, 2025	14.75	14.84	14.84	15.05	14.74	99.55M
October 01, 2025	15.48	15.01	15.01	15.55	14.98	110.68M
September 30, 2025	15.4	15.23	15.23	15.56	15.21	104.35M
September 29, 2025	15.32	15.34	15.34	15.46	15.1	100.64M
September 26, 2025	15.7	15.55	15.55	15.96	15.54	102.63M
September 25, 2025	15.84	15.74	15.74	16.13	15.61	161.26M
September 24, 2025	15.27	15.53	15.53	15.75	15.24	100.64M
September 23, 2025	15.28	15.6	15.6	15.7	15.27	100.75M
September 22, 2025	15.64	15.29	15.29	15.64	15.24	87.1M
September 19, 2025	15.73	15.55	15.55	15.84	15.5	99.61M
September 18, 2025	15.9	15.86	15.86	16.07	15.63	126.72M
September 17, 2025	16.21	16.3	16.3	16.76	16.16	157.78M
September 16, 2025	16.08	16.19	16.19	16.26	16.06	64.88M
September 15, 2025	16.43	16.14	16.14	16.43	16.14	86.98M
September 12, 2025	16.72	16.56	16.56	16.79	16.46	75.18M
September 11, 2025	16.84	16.76	16.76	16.99	16.7	90.9M
September 10, 2025	16.79	17.05	17.05	17.25	16.78	96.16M
September 09, 2025	17.15	17.06	17.06	17.38	17.03	75.75M
September 08, 2025	17.25	17.2	17.2	17.31	17.02	79.53M
September 05, 2025	17.05	17.45	17.45	17.87	16.99	129.84M
September 04, 2025	17.93	17.49	17.49	18.09	17.47	82.58M
September 03, 2025	18.07	17.99	17.99	18.31	17.82	100.85M
September 02, 2025	18.81	18.4	18.4	18.99	18.38	115.55M
August 29, 2025	17.57	17.95	17.95	18.12	17.54	96.34M
August 28, 2025	17.59	17.31	17.31	17.75	17.23	82.61M
August 27, 2025	17.81	17.63	17.63	17.93	17.56	65.06M
August 26, 2025	17.98	17.7	17.7	18.08	17.68	63.74M
August 25, 2025	17.91	17.92	17.92	18.03	17.64	67.38M
August 22, 2025	18.48	17.75	17.75	18.62	17.56	135.57M
August 21, 2025	18.49	18.59	18.59	18.82	18.28	106.31M
August 20, 2025	18.11	18.33	18.33	19	18.09	155.21M
August 19, 2025	17.36	18	18	18.1	17.34	115.5M
August 18, 2025	17.36	17.29	17.29	17.46	17.23	75.42M
August 15, 2025	17.05	17.27	17.27	17.42	17.05	107.24M

ProShares UltraPro Short QQQ (SQQQ) NASDAQ