ProShares UltraPro Short QQQ (SQQQ)

Last Price64.67

Change-1.92 (-2.88%)

NASDAQ · Last Trade: Jan 10th, 4:18 PM EST

Historical Prices For ProShares UltraPro Short QQQ (SQQQ)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	66.38	67.11	64.27	64.67	42,706,334	64.67
1/08/2026	65.78	67.42	65.66	66.59	35,122,238	66.59
1/07/2026	65.76	65.91	64.21	65.42	35,614,701	65.42
1/06/2026	67.00	67.20	65.41	65.61	34,855,516	65.61
1/05/2026	66.93	67.78	66.40	67.36	31,937,866	67.36
1/02/2026	66.65	69.98	65.72	68.97	37,902,398	68.97
12/31/2025	66.78	68.58	66.67	68.50	19,400,267	68.50
12/30/2025	66.65	66.86	65.91	66.78	15,977,078	66.78
12/29/2025	66.54	66.97	65.70	66.30	19,540,442	66.30
12/26/2025	65.10	65.56	64.81	65.33	11,011,671	65.33
12/24/2025	65.86	65.95	65.13	65.22	10,761,957	65.22
12/23/2025	68.57	68.70	67.17	67.24	18,767,406	65.73
12/22/2025	67.48	68.69	67.38	68.21	25,276,648	66.68
12/19/2025	70.99	71.01	68.98	69.12	32,157,631	67.57
12/18/2025	71.68	72.73	70.48	71.92	58,955,531	70.31
12/17/2025	70.74	75.19	70.53	75.14	50,770,866	73.46
12/16/2025	72.41	72.87	70.55	71.17	48,572,186	69.58
12/15/2025	68.88	72.00	68.88	71.59	43,464,032	69.99
12/12/2025	67.79	71.20	67.31	70.50	55,697,913	68.92
12/11/2025	67.14	69.05	66.51	66.57	45,194,020	65.08
12/10/2025	67.12	68.02	65.40	65.92	58,080,008	64.44
12/09/2025	67.36	67.81	66.43	66.69	27,967,994	65.20
12/08/2025	66.00	67.75	65.47	66.93	33,533,777	65.43
12/05/2025	66.87	67.08	65.39	66.49	38,973,920	65.00
12/04/2025	66.63	68.34	66.61	67.26	33,222,372	65.75
12/03/2025	68.30	68.82	66.81	67.03	37,340,381	65.53
12/02/2025	68.35	68.98	66.91	67.50	37,711,607	65.99
12/01/2025	70.26	70.64	68.34	69.10	35,757,050	67.55
11/28/2025	69.44	69.69	68.37	68.41	14,389,874	66.88
11/26/2025	70.62	71.34	69.31	69.97	41,525,637	68.40
11/25/2025	73.79	76.02	71.34	71.84	56,451,223	70.23
11/24/2025	77.16	77.20	72.56	73.16	56,459,826	71.52
11/21/2025	80.29	83.10	76.37	79.21	97,300,438	77.44
11/20/2025	71.15	81.26	70.24	80.92	57,711,450	79.11
11/19/2025	15.32	15.52	14.62	15.12	192,391,432	73.91
11/18/2025	15.15	15.75	14.94	15.38	282,890,316	75.18
11/17/2025	14.65	15.10	14.20	14.84	196,650,770	72.54
11/14/2025	15.13	15.29	14.13	14.45	224,004,420	70.63
11/13/2025	13.87	14.62	13.83	14.48	172,936,575	70.78
11/12/2025	13.38	13.85	13.38	13.63	127,269,767	66.62
11/11/2025	13.65	13.86	13.52	13.59	115,024,402	66.43
11/10/2025	13.79	13.94	13.41	13.48	148,367,555	65.89
11/07/2025	14.54	15.21	14.41	14.43	228,447,116	70.53
11/06/2025	13.62	14.37	13.61	14.28	203,730,756	69.80
11/05/2025	13.84	13.93	13.30	13.51	138,191,258	66.04
11/04/2025	13.54	13.83	13.31	13.79	177,712,816	67.41
11/03/2025	12.80	13.13	12.75	12.99	113,314,326	63.50
10/31/2025	12.85	13.33	12.85	13.16	169,225,005	64.33
10/30/2025	12.98	13.35	12.90	13.35	176,461,427	65.25
10/29/2025	12.77	13.10	12.68	12.76	147,188,052	62.37
10/28/2025	13.09	13.16	12.81	12.92	117,035,130	63.15
10/27/2025	13.47	13.50	13.19	13.22	109,464,870	64.62
10/24/2025	14.05	14.11	13.87	13.96	136,905,524	68.24
10/23/2025	14.82	14.85	14.35	14.40	117,394,369	70.39
10/22/2025	14.40	15.18	14.36	14.79	174,216,662	72.29
10/21/2025	14.34	14.50	14.26	14.35	88,156,643	70.14
10/20/2025	14.67	14.67	14.25	14.33	103,979,929	70.05
10/17/2025	15.35	15.47	14.77	14.89	200,471,786	72.78
10/16/2025	14.80	15.51	14.55	15.17	180,069,100	74.15
10/15/2025	14.87	15.49	14.66	15.01	159,367,302	73.37
10/14/2025	15.52	15.91	14.97	15.31	190,338,081	74.84
10/13/2025	15.20	15.41	14.94	15.02	158,916,771	73.42