ProShares UltraPro Short QQQ (SQQQ)

Last Price37.87

Change-0.66 (-1.71%)

NASDAQ · Last Trade: Sep 19th, 4:38 AM EDT

Historical Prices For ProShares UltraPro Short QQQ (SQQQ)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	38.26	38.87	37.80	37.87	32,610,397	37.87
9/17/2026	38.69	39.14	38.33	38.53	45,694,715	38.53
9/16/2026	40.06	41.44	39.37	40.61	52,543,997	40.61
9/15/2026	39.91	40.78	39.79	40.62	33,005,951	40.62
9/14/2026	40.78	40.88	39.21	39.83	45,401,160	39.83
9/11/2026	38.76	39.10	38.42	38.87	49,413,160	38.87
9/10/2026	40.08	40.19	39.35	39.90	48,020,290	39.90
9/09/2026	38.63	39.01	38.10	38.64	38,682,465	38.64
9/08/2026	37.89	38.74	37.75	38.31	39,905,540	38.31
9/04/2026	38.12	38.58	37.72	38.18	35,593,583	38.18
9/03/2026	39.49	39.68	38.12	38.34	44,078,272	38.34
9/02/2026	40.09	40.43	39.63	39.71	33,568,719	39.71
9/01/2026	40.03	40.47	39.23	39.97	47,158,043	39.97
8/31/2026	38.76	39.09	38.37	38.51	33,702,297	38.51
8/28/2026	38.02	38.76	37.33	38.54	46,992,322	38.54
8/27/2026	38.46	38.86	37.73	37.77	40,077,298	37.77
8/26/2026	39.86	39.93	39.09	39.38	31,072,908	39.38
8/25/2026	39.38	40.02	38.89	39.46	32,588,084	39.46
8/24/2026	39.65	40.79	39.64	40.19	37,402,437	40.19
8/21/2026	38.71	39.72	38.64	39.02	37,668,633	39.02
8/20/2026	39.18	39.77	38.73	39.37	47,496,039	39.37
8/19/2026	37.83	39.08	37.66	38.53	43,534,750	38.53
8/18/2026	37.87	38.52	37.59	38.28	42,332,601	38.28
8/17/2026	35.97	36.51	35.72	36.42	38,110,426	36.42
8/14/2026	35.88	36.64	35.74	36.24	36,430,943	36.24
8/13/2026	37.11	37.28	35.74	36.04	47,181,697	36.04
8/12/2026	36.79	37.44	36.76	37.32	41,638,361	37.32
8/11/2026	37.37	38.54	37.37	38.14	36,017,550	38.14
8/10/2026	37.51	37.83	37.15	37.73	37,817,994	37.73
8/07/2026	37.86	38.46	37.30	37.40	52,557,993	37.40
8/06/2026	39.33	39.68	37.96	38.70	54,367,585	38.70
8/05/2026	36.90	38.32	36.53	38.29	55,381,577	38.29
8/04/2026	40.01	40.11	36.91	37.26	78,640,759	37.26
8/03/2026	43.67	44.16	41.16	41.43	138,814,276	41.43
7/31/2026	42.93	45.28	42.22	43.73	60,246,605	43.73
7/30/2026	46.51	46.85	44.20	44.62	64,895,436	44.62
7/29/2026	46.56	49.53	45.63	49.44	66,812,686	49.44
7/28/2026	46.40	48.06	45.77	46.51	57,359,895	46.51
7/27/2026	43.32	46.42	43.22	45.22	49,365,065	45.22
7/24/2026	43.62	45.11	43.21	44.79	56,609,644	44.79
7/23/2026	42.81	44.01	42.11	43.27	52,993,934	43.27
7/22/2026	41.23	41.23	40.20	40.94	39,134,081	40.94
7/21/2026	40.76	41.45	40.11	40.31	42,332,630	40.31
7/20/2026	41.54	42.76	40.87	42.68	47,787,757	42.68
7/17/2026	43.43	44.27	41.59	42.79	57,071,681	42.79
7/16/2026	39.90	41.44	39.65	40.89	53,235,061	40.89
7/15/2026	37.98	40.17	37.89	38.94	54,447,775	38.94
7/14/2026	38.54	39.53	38.19	38.63	50,702,103	38.63
7/13/2026	39.01	40.21	38.85	39.95	49,085,737	39.95
7/10/2026	38.49	39.14	37.64	37.78	46,502,404	37.78
7/09/2026	38.93	39.47	37.93	38.10	49,332,651	38.10
7/08/2026	41.18	41.85	39.93	40.08	65,159,389	40.08
7/07/2026	39.64	41.11	39.29	40.38	58,720,368	40.38
7/06/2026	38.75	38.98	37.70	38.28	48,917,750	38.28
7/02/2026	37.91	40.72	37.08	39.95	71,824,798	39.95
7/01/2026	37.31	37.98	36.90	37.88	47,710,629	37.88
6/30/2026	38.16	38.20	36.03	36.31	56,496,581	36.31
6/29/2026	39.91	41.43	38.08	38.16	72,204,292	38.16
6/26/2026	41.08	41.79	39.69	41.31	70,344,664	41.31
6/25/2026	37.87	41.37	37.71	39.47	74,932,009	39.47
6/24/2026	39.66	41.49	38.90	40.45	70,745,054	40.45
6/23/2026	40.26	40.80	39.08	40.56	71,747,635	39.92
6/22/2026	36.31	37.44	35.80	36.93	49,128,554	36.35