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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.51	70.37	70.37	73.81	69.83	75.74M
February 19, 2026	72.45	72.21	72.21	73.18	71.39	49.74M
February 18, 2026	72.7	71.4	71.4	73.19	69.92	55.76M
February 17, 2026	74.05	72.96	72.96	75.86	72.01	70.84M
February 13, 2026	73.26	72.73	72.73	74.74	71.06	78.11M
February 12, 2026	68.33	73.1	73.1	73.43	67.95	61.83M
February 11, 2026	67.72	68.88	68.88	70.69	67.34	55.86M
February 10, 2026	68.1	69.38	69.38	69.52	67.54	40.83M
February 09, 2026	70.74	68.41	68.41	71.58	67.68	45.54M
February 06, 2026	73.54	69.99	69.99	74.07	69.35	62.11M
February 05, 2026	73.52	74.58	74.58	75.42	71.87	76.84M
February 04, 2026	68.46	71.49	71.49	73.26	68.44	80.38M
February 03, 2026	64.29	67.96	67.96	69.66	64.14	56.72M
February 02, 2026	67.29	64.91	64.91	67.3	64.16	46.86M
January 30, 2026	65.11	66.26	66.26	67.05	64.32	81.2M
January 29, 2026	62.91	63.88	63.88	67.2	62.62	77.62M
January 28, 2026	62.06	62.79	62.79	63.16	61.73	44.16M
January 27, 2026	64.04	63.33	63.33	64.52	63.05	31.58M
January 26, 2026	65.82	65.07	65.07	66.15	64.41	33.95M
January 23, 2026	66.88	65.91	65.91	67.23	65.06	40.89M
January 22, 2026	65.96	66.47	66.47	67.46	65.93	42.43M
January 21, 2026	70.31	67.97	67.97	70.87	66.49	65.27M
January 20, 2026	69.98	70.77	70.77	71.1	68.54	48.53M
January 16, 2026	65.16	66.58	66.58	67.28	64.99	34.52M
January 15, 2026	64.7	66.26	66.26	66.56	64.47	41.14M
January 14, 2026	66.1	66.94	66.94	68.5	65.74	50.15M
January 13, 2026	64.6	64.85	64.85	65.62	63.85	39.54M
January 12, 2026	66.03	64.51	64.51	66.04	64.03	31.38M
January 09, 2026	66.38	64.67	64.67	67.11	64.27	42.8M
January 08, 2026	65.78	66.59	66.59	67.42	65.66	34.98M
January 07, 2026	65.76	65.42	65.41	65.91	64.21	35.41M
January 06, 2026	67	65.61	65.61	67.21	65.41	35.01M
January 05, 2026	66.93	67.36	67.36	67.78	66.4	32.14M
January 02, 2026	66.65	68.97	68.97	69.98	65.72	37.9M
December 31, 2025	66.78	68.5	68.5	68.58	66.67	19.23M
December 30, 2025	66.65	66.78	66.78	66.86	65.91	16.17M
December 29, 2025	66.54	66.3	66.3	66.97	65.7	19.64M
December 26, 2025	65.1	65.33	65.33	65.57	64.81	11.01M
December 24, 2025	65.86	65.22	65.22	65.95	65.13	10.76M
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

ProShares UltraPro Short QQQ (SQQQ) NASDAQ