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:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 32.13 | 33.29 | 31.79 | 33.01 | 33.01 | 109,135,600 |
| Mar 24, 2023 | 32.85 | 33.59 | 32.31 | 32.34 | 32.34 | 148,393,000 |
| Mar 23, 2023 | 32.63 | 33.60 | 31.22 | 32.69 | 32.69 | 189,868,000 |
| Mar 22, 2023 | 32.56 | 33.90 | 30.98 | 33.86 | 33.86 | 179,685,100 |
| Mar 21, 2023 | 33.52 | 34.04 | 32.56 | 32.74 | 32.74 | 105,263,800 |
| Mar 20, 2023 | 34.75 | 35.51 | 34.06 | 34.17 | 34.17 | 116,397,500 |
| Mar 17, 2023 | 34.05 | 35.18 | 33.24 | 34.49 | 34.49 | 164,796,700 |
| Mar 16, 2023 | 37.32 | 37.57 | 33.88 | 34.02 | 34.02 | 173,941,800 |
| Mar 15, 2023 | 38.47 | 39.03 | 36.76 | 36.93 | 36.93 | 217,763,300 |
| Mar 14, 2023 | 38.73 | 39.08 | 37.22 | 37.46 | 37.46 | 175,521,500 |
| Mar 13, 2023 | 41.90 | 42.57 | 38.60 | 40.19 | 40.19 | 252,210,300 |
| Mar 10, 2023 | 39.37 | 41.54 | 38.75 | 41.08 | 41.08 | 270,703,100 |
| Mar 09, 2023 | 37.26 | 39.73 | 36.28 | 39.45 | 39.45 | 162,918,200 |
| Mar 08, 2023 | 37.82 | 38.54 | 37.18 | 37.41 | 37.41 | 132,612,800 |
| Mar 07, 2023 | 36.61 | 38.20 | 36.26 | 37.96 | 37.96 | 158,288,800 |
| Mar 06, 2023 | 36.27 | 36.68 | 35.15 | 36.60 | 36.60 | 116,894,800 |
| Mar 03, 2023 | 38.43 | 38.64 | 36.62 | 36.73 | 36.73 | 109,708,200 |
| Mar 02, 2023 | 41.18 | 41.30 | 38.78 | 39.13 | 39.13 | 125,854,500 |
| Mar 01, 2023 | 39.25 | 40.48 | 38.98 | 40.07 | 40.07 | 135,461,100 |
| Feb 28, 2023 | 39.22 | 39.35 | 38.10 | 39.13 | 39.13 | 109,085,300 |
| Feb 27, 2023 | 38.46 | 39.18 | 37.89 | 38.93 | 38.93 | 111,308,100 |
| Feb 24, 2023 | 39.83 | 40.47 | 39.35 | 39.79 | 39.79 | 155,501,800 |
| Feb 23, 2023 | 37.40 | 39.55 | 37.33 | 37.85 | 37.85 | 135,550,700 |
| Feb 22, 2023 | 38.67 | 39.50 | 37.99 | 38.84 | 38.84 | 141,230,800 |
| Feb 21, 2023 | 37.72 | 38.95 | 37.20 | 38.87 | 38.87 | 125,526,500 |
| Feb 17, 2023 | 36.33 | 37.38 | 36.03 | 36.29 | 36.29 | 150,171,800 |
| Feb 16, 2023 | 35.19 | 35.58 | 33.85 | 35.50 | 35.50 | 159,103,600 |
| Feb 15, 2023 | 35.02 | 35.24 | 33.54 | 33.58 | 33.58 | 121,267,700 |
| Feb 14, 2023 | 35.71 | 36.39 | 34.02 | 34.36 | 34.36 | 206,435,900 |
| Feb 13, 2023 | 36.36 | 36.82 | 34.90 | 35.10 | 35.10 | 108,770,300 |
| Feb 10, 2023 | 36.97 | 37.76 | 36.21 | 36.87 | 36.87 | 159,423,400 |
| Feb 09, 2023 | 33.67 | 36.67 | 33.60 | 36.13 | 36.13 | 154,771,500 |
| Feb 08, 2023 | 33.83 | 35.40 | 33.51 | 35.16 | 35.16 | 144,684,500 |
| Feb 07, 2023 | 35.64 | 36.04 | 32.98 | 33.38 | 33.38 | 194,985,900 |
| Feb 06, 2023 | 35.60 | 36.04 | 34.79 | 35.58 | 35.58 | 127,530,300 |
| Feb 03, 2023 | 35.07 | 35.20 | 32.72 | 34.67 | 34.67 | 212,508,000 |
| Feb 02, 2023 | 34.45 | 34.75 | 32.20 | 33.01 | 33.01 | 216,341,700 |
| Feb 01, 2023 | 39.45 | 40.28 | 35.83 | 36.84 | 36.84 | 193,695,800 |
| Jan 31, 2023 | 41.17 | 41.23 | 39.30 | 39.36 | 39.36 | 99,105,900 |
| Jan 30, 2023 | 40.16 | 41.32 | 39.57 | 41.20 | 41.20 | 120,176,600 |
| Jan 27, 2023 | 40.57 | 40.61 | 38.00 | 38.85 | 38.85 | 126,202,300 |
| Jan 26, 2023 | 40.91 | 42.13 | 39.92 | 39.99 | 39.99 | 122,488,500 |
| Jan 25, 2023 | 44.16 | 45.29 | 42.15 | 42.42 | 42.42 | 136,037,700 |
| Jan 24, 2023 | 42.60 | 42.82 | 41.61 | 42.13 | 42.13 | 95,815,200 |
| Jan 23, 2023 | 44.44 | 44.79 | 41.26 | 41.84 | 41.84 | 120,536,200 |
| Jan 20, 2023 | 47.96 | 48.53 | 44.67 | 44.79 | 44.79 | 108,542,400 |
| Jan 19, 2023 | 48.26 | 49.45 | 47.67 | 48.82 | 48.82 | 112,122,600 |
| Jan 18, 2023 | 44.80 | 47.46 | 44.05 | 47.34 | 47.34 | 122,786,600 |
| Jan 17, 2023 | 45.96 | 46.52 | 44.92 | 45.62 | 45.62 | 84,619,500 |
| Jan 13, 2023 | 48.05 | 48.24 | 45.69 | 45.81 | 45.81 | 99,362,100 |
| Jan 12, 2023 | 47.27 | 49.49 | 46.23 | 46.74 | 46.74 | 160,898,100 |
| Jan 11, 2023 | 49.44 | 49.88 | 47.40 | 47.46 | 47.46 | 86,712,600 |
| Jan 10, 2023 | 51.93 | 52.22 | 49.97 | 50.03 | 50.03 | 97,051,800 |
| Jan 09, 2023 | 51.14 | 51.67 | 48.53 | 51.28 | 51.28 | 103,641,900 |
| Jan 06, 2023 | 55.92 | 57.84 | 51.53 | 52.40 | 52.40 | 127,988,100 |
| Jan 05, 2023 | 55.49 | 57.19 | 55.38 | 56.93 | 56.93 | 101,329,800 |
| Jan 04, 2023 | 53.84 | 56.39 | 53.31 | 54.41 | 54.41 | 117,810,800 |
| Jan 03, 2023 | 52.59 | 56.57 | 51.68 | 55.15 | 55.15 | 85,686,700 |
| Dec 30, 2022 | 55.66 | 56.46 | 53.96 | 54.01 | 54.01 | 85,882,000 |
| Dec 29, 2022 | 56.24 | 56.74 | 53.27 | 53.86 | 53.86 | 82,796,600 |
| Dec 28, 2022 | 56.15 | 58.29 | 54.65 | 58.07 | 58.07 | 105,113,800 |
| Dec 27, 2022 | 53.95 | 56.17 | 53.86 | 55.81 | 55.81 | 91,514,400 |
| Dec 23, 2022 | 54.74 | 55.88 | 53.14 | 53.50 | 53.50 | 109,199,700 |
| Dec 22, 2022 | 51.92 | 56.26 | 51.83 | 53.75 | 53.75 | 114,983,100 |
| Dec 21, 2022 | 51.93 | 52.45 | 49.50 | 50.30 | 50.30 | 93,821,800 |
| Dec 20, 2022 | 53.12 | 54.05 | 51.50 | 52.53 | 52.53 | 97,685,400 |
| Dec 19, 2022 | 50.16 | 53.09 | 50.09 | 52.31 | 52.31 | 101,025,700 |
| Dec 16, 2022 | 49.21 | 51.12 | 48.38 | 50.24 | 50.24 | 118,182,400 |
| Dec 15, 2022 | 46.32 | 49.40 | 45.98 | 48.78 | 48.78 | 133,146,900 |
| Dec 14, 2022 | 43.60 | 45.81 | 42.10 | 44.43 | 44.43 | 157,128,300 |
| Dec 13, 2022 | 39.56 | 44.64 | 39.48 | 43.34 | 43.34 | 179,555,300 |
| Dec 12, 2022 | 46.41 | 46.95 | 44.73 | 44.77 | 44.77 | 89,012,400 |
| Dec 09, 2022 | 46.12 | 46.73 | 44.76 | 46.49 | 46.49 | 123,629,800 |
| Dec 08, 2022 | 46.57 | 47.65 | 45.10 | 45.60 | 45.60 | 111,469,400 |
| Dec 07, 2022 | 47.27 | 48.09 | 46.20 | 47.24 | 47.24 | 132,229,200 |
| Dec 06, 2022 | 43.98 | 47.29 | 43.90 | 46.58 | 46.58 | 108,083,200 |
| Dec 05, 2022 | 42.69 | 44.52 | 42.14 | 43.85 | 43.85 | 95,946,400 |
| Dec 02, 2022 | 43.43 | 43.53 | 41.37 | 41.79 | 41.79 | 120,899,600 |
| Dec 01, 2022 | 41.26 | 42.44 | 40.47 | 41.25 | 41.25 | 93,316,600 |
| Nov 30, 2022 | 47.79 | 48.23 | 41.32 | 41.38 | 41.38 | 150,799,900 |
| Nov 29, 2022 | 46.72 | 48.61 | 46.52 | 47.92 | 47.92 | 93,854,000 |
| Nov 28, 2022 | 45.81 | 47.26 | 44.82 | 46.83 | 46.83 | 84,858,800 |
| Nov 25, 2022 | 44.69 | 45.05 | 44.37 | 44.83 | 44.83 | 37,295,200 |
| Nov 23, 2022 | 45.27 | 45.37 | 43.62 | 43.94 | 43.94 | 99,917,300 |
| Nov 22, 2022 | 46.91 | 48.00 | 45.16 | 45.32 | 45.32 | 80,033,700 |
| Nov 21, 2022 | 46.55 | 47.67 | 45.95 | 47.24 | 47.24 | 98,061,300 |
| Nov 18, 2022 | 44.35 | 47.03 | 44.30 | 45.83 | 45.83 | 111,228,200 |
| Nov 17, 2022 | 47.67 | 47.75 | 45.09 | 45.79 | 45.79 | 132,851,800 |
| Nov 16, 2022 | 44.57 | 45.85 | 44.42 | 45.45 | 45.45 | 129,948,700 |
| Nov 15, 2022 | 42.28 | 45.29 | 41.79 | 43.67 | 43.67 | 186,506,000 |
| Nov 14, 2022 | 45.34 | 46.00 | 43.78 | 45.52 | 45.52 | 126,849,800 |
| Nov 11, 2022 | 47.06 | 47.74 | 44.02 | 44.37 | 44.37 | 139,910,300 |
| Nov 10, 2022 | 51.63 | 53.11 | 46.80 | 47.08 | 47.08 | 181,317,400 |
| Nov 09, 2022 | 57.59 | 60.54 | 57.07 | 60.37 | 60.37 | 123,050,800 |
| Nov 08, 2022 | 56.62 | 58.98 | 54.21 | 56.40 | 56.40 | 124,572,300 |
| Nov 07, 2022 | 58.84 | 60.33 | 57.22 | 57.66 | 57.66 | 97,900,700 |
| Nov 04, 2022 | 58.86 | 63.57 | 57.51 | 59.55 | 59.55 | 173,145,300 |
| Nov 03, 2022 | 60.85 | 62.81 | 59.86 | 62.45 | 62.45 | 139,440,200 |
| Nov 02, 2022 | 53.54 | 59.06 | 51.70 | 59.04 | 59.04 | 192,640,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
