ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.74 | 11.79 | 11.31 | 11.43 | 11.43 | 135,018,289 |
| 25 Apr 2024 | 12.43 | 12.52 | 11.92 | 12.00 | 12.00 | 167,482,800 |
| 24 Apr 2024 | 11.67 | 12.00 | 11.53 | 11.81 | 11.81 | 148,225,000 |
| 23 Apr 2024 | 12.30 | 12.34 | 11.81 | 11.91 | 11.91 | 139,159,500 |
| 22 Apr 2024 | 12.61 | 12.93 | 12.25 | 12.47 | 12.47 | 157,168,700 |
| 19 Apr 2024 | 12.20 | 12.99 | 12.16 | 12.84 | 12.84 | 218,056,600 |
| 18 Apr 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 12.07 | 172,655,900 |
| 17 Apr 2024 | 11.29 | 11.95 | 11.29 | 11.86 | 11.86 | 168,861,600 |
| 16 Apr 2024 | 11.47 | 11.56 | 11.23 | 11.44 | 11.44 | 182,246,000 |
| 15 Apr 2024 | 10.62 | 11.51 | 10.61 | 11.44 | 11.44 | 201,041,800 |
| 12 Apr 2024 | 10.70 | 11.00 | 10.62 | 10.89 | 10.89 | 175,551,500 |
| 11 Apr 2024 | 10.78 | 10.95 | 10.33 | 10.40 | 10.40 | 160,179,600 |
| 10 Apr 2024 | 11.01 | 11.05 | 10.84 | 10.90 | 10.90 | 178,850,500 |
| 09 Apr 2024 | 10.57 | 10.97 | 10.54 | 10.61 | 10.61 | 130,755,100 |
| 08 Apr 2024 | 10.67 | 10.84 | 10.59 | 10.74 | 10.74 | 90,662,600 |
| 05 Apr 2024 | 11.02 | 11.09 | 10.53 | 10.74 | 10.74 | 190,649,900 |
| 04 Apr 2024 | 10.33 | 11.14 | 10.28 | 11.12 | 11.12 | 154,875,200 |
| 03 Apr 2024 | 10.85 | 10.85 | 10.48 | 10.62 | 10.62 | 112,782,600 |
| 02 Apr 2024 | 10.77 | 10.90 | 10.66 | 10.68 | 10.68 | 113,532,800 |
| 01 Apr 2024 | 10.42 | 10.55 | 10.23 | 10.41 | 10.41 | 107,986,400 |
| 28 Mar 2024 | 10.41 | 10.50 | 10.36 | 10.48 | 10.48 | 75,110,200 |
| 27 Mar 2024 | 10.30 | 10.62 | 10.28 | 10.40 | 10.40 | 103,062,400 |
| 26 Mar 2024 | 10.29 | 10.51 | 10.22 | 10.48 | 10.48 | 88,311,300 |
| 25 Mar 2024 | 10.47 | 10.54 | 10.28 | 10.39 | 10.39 | 84,578,400 |
| 22 Mar 2024 | 10.34 | 10.40 | 10.19 | 10.28 | 10.28 | 101,643,100 |
| 21 Mar 2024 | 10.09 | 10.31 | 10.05 | 10.30 | 10.30 | 139,530,500 |
| 20 Mar 2024 | 10.73 | 10.85 | 10.40 | 10.43 | 10.43 | 167,098,200 |
| 20 Mar 2024 | 0.164 Dividend | |||||
| 19 Mar 2024 | 11.21 | 11.37 | 10.94 | 10.97 | 10.81 | 146,953,800 |
| 18 Mar 2024 | 10.95 | 11.07 | 10.77 | 11.05 | 10.88 | 142,960,900 |
| 15 Mar 2024 | 11.20 | 11.46 | 11.15 | 11.36 | 11.19 | 156,234,500 |
| 14 Mar 2024 | 10.79 | 11.18 | 10.75 | 10.96 | 10.80 | 187,365,300 |
| 13 Mar 2024 | 10.70 | 10.95 | 10.69 | 10.88 | 10.72 | 118,155,300 |
| 12 Mar 2024 | 10.92 | 11.17 | 10.59 | 10.61 | 10.45 | 158,120,900 |
| 11 Mar 2024 | 11.08 | 11.24 | 11.00 | 11.09 | 10.92 | 136,176,400 |
| 08 Mar 2024 | 10.49 | 11.02 | 10.28 | 10.96 | 10.80 | 224,554,100 |
| 07 Mar 2024 | 10.74 | 10.85 | 10.41 | 10.51 | 10.35 | 164,770,400 |
| 06 Mar 2024 | 10.88 | 11.14 | 10.74 | 10.98 | 10.82 | 191,807,000 |
| 05 Mar 2024 | 10.85 | 11.37 | 10.85 | 11.19 | 11.02 | 158,978,900 |
| 04 Mar 2024 | 10.50 | 10.64 | 10.47 | 10.62 | 10.46 | 101,721,800 |
| 01 Mar 2024 | 10.93 | 10.93 | 10.43 | 10.49 | 10.33 | 168,013,800 |
| 29 Feb 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 10.83 | 127,418,500 |
| 28 Feb 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 11.08 | 100,312,100 |
| 27 Feb 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 10.90 | 103,514,200 |
| 26 Feb 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 10.98 | 92,564,400 |
| 23 Feb 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 10.95 | 120,933,600 |
| 22 Feb 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 10.86 | 160,924,200 |
| 21 Feb 2024 | 12.16 | 12.40 | 12.06 | 12.07 | 11.89 | 144,681,500 |
| 20 Feb 2024 | 11.83 | 12.23 | 11.70 | 11.92 | 11.74 | 147,409,500 |
| 16 Feb 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 11.48 | 138,997,500 |
| 15 Feb 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 11.16 | 98,782,200 |
| 14 Feb 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 11.24 | 121,255,000 |
| 13 Feb 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 11.62 | 167,281,500 |
| 12 Feb 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 11.09 | 103,017,700 |
| 09 Feb 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 10.95 | 103,608,500 |
| 08 Feb 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 11.28 | 79,994,700 |
| 07 Feb 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 11.34 | 124,386,700 |
| 06 Feb 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 11.68 | 123,241,400 |
| 05 Feb 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 11.60 | 155,646,900 |
| 02 Feb 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 11.54 | 189,448,000 |
| 01 Feb 2024 | 12.64 | 12.73 | 12.31 | 12.34 | 12.16 | 161,376,000 |
| 31 Jan 2024 | 12.46 | 12.80 | 12.28 | 12.78 | 12.59 | 177,226,600 |
| 30 Jan 2024 | 11.92 | 12.15 | 11.87 | 12.07 | 11.89 | 95,345,800 |
| 29 Jan 2024 | 12.16 | 12.22 | 11.81 | 11.83 | 11.65 | 91,609,100 |
| 26 Jan 2024 | 12.14 | 12.25 | 11.99 | 12.19 | 12.01 | 113,060,500 |
| 25 Jan 2024 | 11.80 | 12.18 | 11.74 | 11.97 | 11.79 | 144,631,300 |
| 24 Jan 2024 | 11.86 | 12.04 | 11.65 | 11.99 | 11.81 | 173,487,800 |
| 23 Jan 2024 | 12.29 | 12.45 | 12.18 | 12.19 | 12.01 | 92,949,100 |
| 22 Jan 2024 | 12.20 | 12.40 | 12.08 | 12.34 | 12.16 | 113,838,100 |
| 19 Jan 2024 | 12.96 | 13.01 | 12.37 | 12.38 | 12.19 | 161,438,600 |
| 18 Jan 2024 | 13.42 | 13.55 | 13.10 | 13.15 | 12.95 | 162,579,700 |
| 17 Jan 2024 | 13.83 | 14.15 | 13.68 | 13.72 | 13.51 | 141,358,900 |
| 16 Jan 2024 | 13.60 | 13.75 | 13.33 | 13.49 | 13.29 | 133,833,700 |
| 12 Jan 2024 | 13.39 | 13.62 | 13.31 | 13.47 | 13.27 | 112,953,500 |
| 11 Jan 2024 | 13.45 | 14.00 | 13.30 | 13.49 | 13.29 | 155,056,900 |
| 10 Jan 2024 | 13.79 | 13.89 | 13.44 | 13.54 | 13.34 | 97,641,200 |
| 09 Jan 2024 | 14.21 | 14.24 | 13.72 | 13.82 | 13.61 | 110,749,600 |
| 08 Jan 2024 | 14.67 | 14.69 | 13.86 | 13.89 | 13.68 | 115,489,600 |
| 05 Jan 2024 | 14.84 | 14.96 | 14.49 | 14.80 | 14.58 | 145,591,800 |
| 04 Jan 2024 | 14.84 | 14.87 | 14.48 | 14.84 | 14.62 | 112,736,200 |
| 03 Jan 2024 | 14.43 | 14.65 | 14.32 | 14.59 | 14.37 | 131,747,500 |
| 02 Jan 2024 | 13.81 | 14.38 | 13.79 | 14.14 | 13.93 | 126,878,200 |
| 29 Dec 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 13.25 | 119,344,500 |
| 28 Dec 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 13.07 | 62,546,800 |
| 27 Dec 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 13.02 | 89,977,600 |
| 26 Dec 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 13.09 | 58,185,500 |
| 22 Dec 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 13.33 | 87,823,200 |
| 21 Dec 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 13.40 | 118,387,800 |
| 20 Dec 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 13.85 | 131,377,900 |
| 20 Dec 2023 | 0.283 Dividend | |||||
| 19 Dec 2023 | 13.90 | 13.92 | 13.72 | 13.74 | 13.26 | 82,686,300 |
| 18 Dec 2023 | 14.16 | 14.20 | 13.84 | 13.93 | 13.44 | 97,073,600 |
| 15 Dec 2023 | 14.33 | 14.39 | 14.07 | 14.25 | 13.75 | 115,979,300 |
| 14 Dec 2023 | 14.23 | 14.73 | 14.09 | 14.41 | 13.90 | 131,341,800 |
| 13 Dec 2023 | 14.81 | 14.89 | 14.27 | 14.34 | 13.83 | 145,823,700 |
| 12 Dec 2023 | 15.26 | 15.40 | 14.89 | 14.90 | 14.37 | 99,111,600 |
| 11 Dec 2023 | 15.71 | 15.74 | 15.22 | 15.26 | 14.72 | 98,978,000 |
| 08 Dec 2023 | 16.07 | 16.10 | 15.60 | 15.66 | 15.11 | 127,863,500 |
| 07 Dec 2023 | 16.17 | 16.31 | 15.75 | 15.85 | 15.29 | 111,966,300 |
| 06 Dec 2023 | 15.87 | 16.57 | 15.85 | 16.52 | 15.94 | 108,239,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.