ProShares UltraPro Short QQQ (SQQQ)

Last Price38.29

Change+1.03 (2.76%)

NASDAQ· Last Trade: Aug 5th, 6:24 PM EDT

Historical Prices For ProShares UltraPro Short QQQ (SQQQ)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	40.01	40.11	36.91	37.26	78,648,245	37.26
8/03/2026	43.67	44.16	41.16	41.43	138,819,671	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	64,903,029	44.62
7/29/2026	46.56	49.53	45.63	49.44	66,820,042	49.44
7/28/2026	46.40	48.06	45.77	46.51	57,398,539	46.51
7/27/2026	43.32	46.42	43.22	45.22	49,285,407	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	52,998,107	43.27
7/22/2026	41.23	41.23	40.20	40.94	39,139,157	40.94
7/21/2026	40.76	41.45	40.11	40.31	42,338,986	40.31
7/20/2026	41.54	42.76	40.87	42.68	47,790,656	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	54,447,746	38.94
7/14/2026	38.54	39.53	38.19	38.63	50,695,355	38.63
7/13/2026	39.01	40.21	38.85	39.95	49,084,622	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	65,159,335	40.08
7/07/2026	39.64	41.11	39.29	40.38	58,720,168	40.38
7/06/2026	38.75	38.98	37.70	38.28	48,917,728	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	47,709,412	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	72,204,072	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	74,931,909	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
6/18/2026	37.20	37.95	36.43	36.75	60,261,780	36.17
6/17/2026	37.53	39.79	37.46	39.52	73,573,383	38.90
6/16/2026	36.54	38.39	36.26	38.35	52,830,620	37.75
6/15/2026	37.25	37.36	36.15	36.31	59,422,555	35.74
6/12/2026	40.65	41.75	39.57	40.04	68,133,460	39.41
6/11/2026	44.18	45.01	40.44	40.83	120,123,397	40.19
6/10/2026	43.81	45.39	42.07	45.25	127,891,623	44.54
6/09/2026	40.06	46.38	39.59	42.67	158,231,482	42.00
6/08/2026	40.92	41.78	39.96	41.26	86,764,433	40.61
6/05/2026	39.42	43.35	39.18	43.19	112,576,908	42.51
6/04/2026	38.53	38.96	37.33	37.76	60,520,630	37.17
6/03/2026	36.73	37.69	36.55	37.19	72,767,580	36.60
6/02/2026	37.47	37.95	36.86	36.91	40,492,143	36.33
6/01/2026	38.27	38.46	36.96	37.42	56,300,362	36.83
5/29/2026	38.15	38.56	37.56	38.08	54,184,682	37.48
5/28/2026	39.41	39.94	38.30	38.47	60,893,079	37.86
5/27/2026	38.87	40.09	38.86	39.44	63,167,486	38.82
5/26/2026	40.05	40.35	39.14	39.28	48,650,558	38.66
5/22/2026	41.40	41.78	40.68	41.50	53,464,424	40.85
5/21/2026	42.94	43.33	41.50	41.96	60,043,198	41.30
5/20/2026	43.67	43.97	42.19	42.19	65,049,683	41.53
5/19/2026	44.68	45.53	43.45	44.37	71,820,279	43.67
5/18/2026	42.51	44.82	42.44	43.54	78,868,536	42.86
5/15/2026	42.77	43.56	41.93	42.98	69,281,493	42.30
5/14/2026	41.98	42.06	40.68	41.07	52,577,954	40.42
5/13/2026	42.83	43.77	41.60	41.99	61,342,554	41.33
5/12/2026	43.14	45.19	42.78	43.31	79,925,957	42.63
5/11/2026	42.74	43.00	41.98	42.22	49,503,664	41.56
5/08/2026	44.82	44.89	42.57	42.57	60,666,325	41.90
5/07/2026	45.41	46.36	44.50	45.73	75,819,291	45.01
5/06/2026	47.26	47.53	45.52	45.59	64,826,987	44.87