ProShares UltraPro Short QQQ (SQQQ)

Last Price34.11

Change-0.30 (-0.87%)

NASDAQ · Last Trade: Oct 1st, 5:45 PM EDT

Historical Prices For ProShares UltraPro Short QQQ (SQQQ)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	34.36	34.44	33.66	34.41	45,225,034	34.41
9/29/2026	34.34	35.02	34.28	34.66	38,853,114	34.66
9/28/2026	34.30	35.53	34.17	34.83	52,710,885	34.83
9/25/2026	33.97	34.41	33.54	33.75	48,494,489	33.75
9/24/2026	34.97	35.06	33.95	34.18	59,883,291	34.18
9/23/2026	33.37	34.54	33.35	34.14	50,313,971	34.14
9/22/2026	34.66	34.66	33.64	33.77	41,745,679	33.30
9/21/2026	36.73	36.73	34.31	34.60	60,541,152	34.12
9/18/2026	38.26	38.87	37.80	37.87	32,745,443	37.34
9/17/2026	38.69	39.14	38.33	38.53	45,707,881	37.99
9/16/2026	40.06	41.44	39.37	40.61	52,569,552	40.04
9/15/2026	39.91	40.78	39.79	40.62	33,013,218	40.05
9/14/2026	40.78	40.88	39.21	39.83	45,404,308	39.27
9/11/2026	38.76	39.10	38.42	38.87	49,413,160	38.33
9/10/2026	40.08	40.19	39.35	39.90	48,046,054	39.34
9/09/2026	38.63	39.01	38.10	38.64	38,689,721	38.10
9/08/2026	37.89	38.74	37.75	38.31	39,909,083	37.77
9/04/2026	38.12	38.58	37.72	38.18	35,593,583	37.65
9/03/2026	39.49	39.68	38.12	38.34	44,091,962	37.80
9/02/2026	40.09	40.43	39.63	39.71	33,580,848	39.15
9/01/2026	40.03	40.47	39.23	39.97	47,160,010	39.41
8/31/2026	38.76	39.09	38.37	38.51	33,703,168	37.97
8/28/2026	38.02	38.76	37.33	38.54	46,992,322	38.00
8/27/2026	38.46	38.86	37.73	37.77	40,085,407	37.25
8/26/2026	39.86	39.93	39.09	39.38	31,089,785	38.83
8/25/2026	39.38	40.02	38.89	39.46	32,591,781	38.91
8/24/2026	39.65	40.79	39.64	40.19	37,404,851	39.63
8/21/2026	38.71	39.72	38.64	39.02	37,668,633	38.47
8/20/2026	39.18	39.77	38.73	39.37	47,498,843	38.82
8/19/2026	37.83	39.08	37.66	38.53	43,542,966	37.99
8/18/2026	37.87	38.52	37.59	38.28	42,344,570	37.74
8/17/2026	35.97	36.51	35.72	36.42	38,123,332	35.91
8/14/2026	35.88	36.64	35.74	36.24	36,430,943	35.73
8/13/2026	37.11	37.28	35.74	36.04	47,187,185	35.54
8/12/2026	36.79	37.44	36.76	37.32	41,639,596	36.80
8/11/2026	37.37	38.54	37.37	38.14	36,019,142	37.61
8/10/2026	37.51	37.83	37.15	37.73	37,822,940	37.20
8/07/2026	37.86	38.46	37.30	37.40	52,557,993	36.88
8/06/2026	39.33	39.68	37.96	38.70	54,369,424	38.16
8/05/2026	36.90	38.32	36.53	38.29	55,385,335	37.75
8/04/2026	40.01	40.11	36.91	37.26	78,649,303	36.74
8/03/2026	43.67	44.16	41.16	41.43	138,820,138	40.85
7/31/2026	42.93	45.28	42.22	43.73	60,246,605	43.12
7/30/2026	46.51	46.85	44.20	44.62	64,910,329	43.99
7/29/2026	46.56	49.53	45.63	49.44	66,827,368	48.75
7/28/2026	46.40	48.06	45.77	46.51	57,464,734	45.86
7/27/2026	43.32	46.42	43.22	45.22	49,292,405	44.59
7/24/2026	43.62	45.11	43.21	44.79	56,609,644	44.16
7/23/2026	42.81	44.01	42.11	43.27	52,999,924	42.66
7/22/2026	41.23	41.23	40.20	40.94	39,147,227	40.37
7/21/2026	40.76	41.45	40.11	40.31	42,340,476	39.75
7/20/2026	41.54	42.76	40.87	42.68	47,791,820	42.08
7/17/2026	43.43	44.27	41.59	42.79	57,071,681	42.19
7/16/2026	39.90	41.44	39.65	40.89	53,243,192	40.32
7/15/2026	37.98	40.17	37.89	38.94	54,469,524	38.39
7/14/2026	38.54	39.53	38.19	38.63	50,708,655	38.09
7/13/2026	39.01	40.21	38.85	39.95	49,095,419	39.39
7/10/2026	38.49	39.14	37.64	37.78	46,502,404	37.25
7/09/2026	38.93	39.47	37.93	38.10	49,335,304	37.57
7/08/2026	41.18	41.85	39.93	40.08	65,187,561	39.52
7/07/2026	39.64	41.11	39.29	40.38	58,728,482	39.81
7/06/2026	38.75	38.98	37.70	38.28	48,929,897	37.74
7/02/2026	37.91	40.72	37.08	39.95	71,824,798	39.39