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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17.15	17.01	17.01	17.19	16.84	118.97M
August 13, 2025	16.76	16.96	16.96	17.09	16.71	92.32M
August 12, 2025	17.44	16.98	16.98	17.69	16.96	113.91M
August 11, 2025	17.48	17.66	17.66	17.77	17.29	82.09M
August 08, 2025	17.88	17.48	17.48	17.9	17.46	103.59M
August 07, 2025	17.74	17.95	17.95	18.36	17.57	122.22M
August 06, 2025	18.77	18.14	18.14	18.82	18.09	113.99M
August 05, 2025	18.34	18.84	18.84	18.9	18.22	113.79M
August 04, 2025	18.99	18.45	18.45	19.01	18.43	116.8M
August 01, 2025	19.04	19.52	19.52	19.77	19.02	183.57M
July 31, 2025	17.5	18.42	18.42	18.52	17.49	129.1M
July 30, 2025	18.1	18.1	18.11	18.41	17.87	98.1M
July 29, 2025	17.85	18.17	18.17	18.26	17.72	90.94M
July 28, 2025	18.13	18.08	18.08	18.22	18	64.69M
July 25, 2025	18.4	18.25	18.25	18.46	18.13	67.76M
July 24, 2025	18.36	18.35	18.35	18.54	18.24	75.92M
July 23, 2025	18.62	18.47	18.47	18.9	18.47	86.49M
July 22, 2025	18.43	18.71	18.71	18.98	18.42	91.51M
July 21, 2025	18.63	18.42	18.42	18.63	18.24	79.56M
July 18, 2025	18.52	18.7	18.7	18.83	18.5	81.23M
July 17, 2025	19.02	18.62	18.62	19.1	18.58	82.04M
July 16, 2025	19.1	19.07	19.07	19.67	19.02	109.83M
July 15, 2025	18.78	19.13	19.13	19.14	18.71	85.77M
July 14, 2025	19.41	19.18	19.18	19.66	19.1	69.36M
July 11, 2025	19.48	19.37	19.37	19.6	19.21	75.36M
July 10, 2025	19.08	19.21	19.21	19.5	19.03	63.72M
July 09, 2025	19.33	19.13	19.13	19.47	18.99	82.01M
July 08, 2025	19.43	19.53	19.53	19.67	19.36	73.72M
July 07, 2025	19.41	19.56	19.56	19.81	19.33	87.89M
July 03, 2025	19.64	19.14	19.14	19.65	19.02	60.37M

ProShares UltraPro Short QQQ (SQQQ) NASDAQ