NasdaqGM - Delayed Quote
USD
ProShares UltraPro Short QQQ (SQQQ)
38.18
-0.16
(-0.42%)
At close: September 4 at 4:00:00 PM EDT
38.36
+0.18
(+0.47%)
After hours: September 4 at 7:59:59 PM EDT
Trade SQQQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
38.12
38.58
37.72
38.18
38.18
35,489,200
Sep 3, 2026
39.49
39.68
38.12
38.34
38.34
44,249,300
Sep 2, 2026
40.09
40.43
39.63
39.71
39.71
33,711,900
Sep 1, 2026
40.03
40.47
39.23
39.97
39.97
47,290,000
Aug 31, 2026
38.77
39.09
38.37
38.51
38.51
33,825,600
Aug 28, 2026
38.02
38.76
37.33
38.54
38.54
46,992,100
Aug 27, 2026
38.46
38.86
37.73
37.78
37.78
40,207,300
Aug 26, 2026
39.86
39.93
39.09
39.38
39.38
31,412,400
Aug 25, 2026
39.38
40.02
38.89
39.46
39.46
32,723,400
Aug 24, 2026
39.65
40.79
39.64
40.19
40.19
37,596,100
Aug 21, 2026
38.71
39.72
38.64
39.02
39.02
37,668,600
Aug 20, 2026
39.18
39.77
38.74
39.37
39.37
47,588,500
Aug 19, 2026
37.83
39.08
37.66
38.53
38.53
43,857,600
Aug 18, 2026
37.87
38.53
37.59
38.28
38.28
42,517,300
Aug 17, 2026
35.98
36.51
35.72
36.42
36.42
38,198,600
Aug 14, 2026
35.88
36.64
35.74
36.24
36.24
36,430,900
Aug 13, 2026
37.11
37.28
35.74
36.04
36.04
47,286,300
Aug 12, 2026
36.79
37.44
36.76
37.32
37.32
41,761,500
Aug 11, 2026
37.37
38.54
37.37
38.14
38.14
36,101,100
Aug 10, 2026
37.51
37.83
37.15
37.73
37.73
38,040,800
Aug 7, 2026
37.86
38.46
37.30
37.40
37.40
52,557,900
Aug 6, 2026
39.33
39.68
37.96
38.70
38.70
54,593,800
Aug 5, 2026
36.90
38.32
36.53
38.29
38.29
55,642,300
Aug 4, 2026
40.01
40.11
36.91
37.26
37.26
78,911,900
Aug 3, 2026
43.67
44.16
41.16
41.43
41.43
139,019,300
Jul 31, 2026
42.93
45.28
42.22
43.73
43.73
60,246,600
Jul 30, 2026
46.51
46.85
44.20
44.62
44.62
65,273,700
Jul 29, 2026
46.56
49.53
45.63
49.44
49.44
67,201,900
Jul 28, 2026
46.40
48.06
45.77
46.51
46.51
58,376,200
Jul 27, 2026
43.32
46.43
43.22
45.22
45.22
49,533,800
Jul 24, 2026
43.62
45.11
43.21
44.79
44.79
56,609,400
Jul 23, 2026
42.81
44.01
42.11
43.27
43.27
53,258,300
Jul 22, 2026
41.23
41.23
40.20
40.94
40.94
39,488,300
Jul 21, 2026
40.76
41.45
40.11
40.31
40.31
42,590,100
Jul 20, 2026
41.54
42.76
40.87
42.68
42.68
48,043,000
Jul 17, 2026
43.43
44.27
41.59
42.79
42.79
57,071,700
Jul 16, 2026
39.90
41.44
39.65
40.89
40.89
53,850,200
Jul 15, 2026
37.98
40.17
37.89
38.94
38.94
54,608,500
Jul 14, 2026
38.54
39.53
38.19
38.63
38.63
51,166,800
Jul 13, 2026
39.01
40.21
38.85
39.95
39.95
49,556,900
Jul 10, 2026
38.49
39.14
37.64
37.78
37.78
46,502,400
Jul 9, 2026
38.93
39.47
37.93
38.10
38.10
49,639,000
Jul 8, 2026
41.18
41.86
39.93
40.08
40.08
65,536,300
Jul 7, 2026
39.64
41.11
39.29
40.38
40.38
59,058,000
Jul 6, 2026
38.75
38.98
37.71
38.28
38.28
49,329,800
Jul 2, 2026
37.91
40.72
37.08
39.95
39.95
71,536,700
Jul 1, 2026
37.31
37.98
36.90
37.88
37.88
47,904,300
Jun 30, 2026
38.16
38.20
36.03
36.31
36.31
56,647,900
Jun 29, 2026
39.91
41.43
38.08
38.16
38.16
72,454,800
Jun 26, 2026
41.08
41.79
39.69
41.31
41.31
70,343,200
Jun 25, 2026
37.87
41.37
37.71
39.47
39.47
74,579,700
Jun 24, 2026
0.638
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
39.66
41.49
38.90
40.45
40.45
71,325,400
Jun 23, 2026
40.26
40.80
39.08
40.56
39.92
72,155,500
Jun 22, 2026
36.31
37.44
35.80
36.93
36.35
49,284,500
Jun 18, 2026
37.20
37.95
36.43
36.75
36.17
60,260,800
Jun 17, 2026
37.53
39.79
37.46
39.52
38.90
74,068,600
Jun 16, 2026
36.54
38.39
36.26
38.35
37.75
53,011,100
Jun 15, 2026
37.25
37.36
36.15
36.31
35.74
59,705,000
Jun 12, 2026
40.65
41.75
39.57
40.04
39.41
67,885,500
Jun 11, 2026
44.18
45.01
40.44
40.83
40.19
120,942,600
Jun 10, 2026
43.81
45.39
42.07
45.25
44.54
128,808,600
Jun 9, 2026
40.06
46.38
39.59
42.67
42.00
158,568,600
Jun 8, 2026
40.92
41.78
39.96
41.26
40.61
87,211,700
Jun 5, 2026
39.42
43.35
39.18
43.19
42.51
112,575,100
Jun 4, 2026
38.53
38.96
37.33
37.76
37.17
60,863,200
Jun 3, 2026
36.73
37.69
36.55
37.19
36.61
73,361,700
Jun 2, 2026
37.47
37.95
36.86
36.91
36.33
41,717,800
Jun 1, 2026
38.27
38.46
36.96
37.42
36.83
56,499,300
May 29, 2026
38.15
38.56
37.56
38.08
37.48
54,182,400
May 28, 2026
39.41
39.94
38.30
38.47
37.86
61,136,500
May 27, 2026
38.87
40.09
38.86
39.44
38.82
64,039,900
May 26, 2026
40.05
40.35
39.14
39.28
38.66
48,878,500
May 22, 2026
41.40
41.78
40.68
41.50
40.85
53,464,000
May 21, 2026
42.94
43.33
41.50
41.96
41.30
60,271,600
May 20, 2026
43.67
43.97
42.19
42.19
41.53
65,312,500
May 19, 2026
44.68
45.53
43.46
44.37
43.67
72,124,400
May 18, 2026
42.51
44.82
42.44
43.54
42.86
79,060,500
May 15, 2026
42.77
43.57
41.93
42.98
42.30
69,281,500
May 14, 2026
41.98
42.06
40.68
41.07
40.42
52,849,900
May 13, 2026
42.83
43.77
41.60
41.99
41.33
61,590,100
May 12, 2026
43.14
45.19
42.79
43.31
42.63
80,149,500
May 11, 2026
42.74
43.00
41.99
42.22
41.56
49,617,200
May 8, 2026
44.82
44.89
42.57
42.57
41.90
60,666,300
May 7, 2026
45.41
46.36
44.50
45.73
45.01
76,149,600
May 6, 2026
47.26
47.54
45.52
45.59
44.87
65,025,500
May 5, 2026
49.40
49.49
48.30
48.59
47.83
43,491,800
May 4, 2026
50.12
51.43
49.65
50.51
49.72
51,093,600
May 1, 2026
51.36
51.45
49.79
50.22
49.43
56,598,700
Apr 30, 2026
52.21
54.09
51.40
51.65
50.84
56,560,700
Apr 29, 2026
53.84
54.33
53.06
53.08
52.25
51,299,500
Apr 28, 2026
54.09
54.96
53.58
54.05
53.20
47,683,100
Apr 27, 2026
52.67
53.31
52.42
52.45
51.62
36,527,300
Apr 24, 2026
53.93
54.43
52.37
52.50
51.67
59,409,200
Apr 23, 2026
55.13
57.14
54.28
55.66
54.78
69,263,700
Apr 22, 2026
56.05
56.49
54.66
54.73
53.87
53,235,600
Apr 21, 2026
56.52
58.15
56.04
57.59
56.68
68,578,200
Apr 20, 2026
56.59
58.04
56.41
56.91
56.01
47,649,200
Apr 17, 2026
57.25
57.67
56.04
56.39
55.50
69,145,600
Apr 16, 2026
58.95
60.06
58.11
58.61
57.69
54,954,400
Apr 15, 2026
61.88
62.15
59.35
59.44
58.51
56,491,900
Apr 14, 2026
64.67
64.68
62.02
62.02
61.04
48,186,000
Apr 13, 2026
68.20
68.63
65.50
65.57
64.54
48,930,300
Apr 10, 2026
67.38
68.13
66.75
67.62
66.56
43,204,600
Apr 9, 2026
69.32
70.30
67.72
67.86
66.79
49,074,900
Apr 8, 2026
68.21
70.73
67.75
69.20
68.11
61,640,500
Apr 7, 2026
77.08
79.88
75.79
75.91
74.72
68,143,900
Apr 6, 2026
76.85
77.45
75.10
75.92
74.73
40,289,600
Apr 2, 2026
81.70
82.50
76.93
77.29
76.07
71,844,000
Apr 1, 2026
78.62
79.07
76.03
77.45
76.23
55,417,000
Mar 31, 2026
86.62
86.66
79.74
80.49
79.22
90,124,800
Mar 30, 2026
85.27
90.72
84.89
89.42
88.01
63,811,000
Mar 27, 2026
83.87
87.86
83.78
87.42
86.04
60,210,400
Mar 26, 2026
79.02
82.62
78.25
82.50
81.20
53,752,500
Mar 25, 2026
0.638
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
76.43
77.80
75.51
76.96
75.75
54,149,200
Mar 24, 2026
78.79
79.90
77.55
79.14
77.27
57,159,200
Mar 23, 2026
76.49
78.33
74.56
77.48
75.65
69,991,600
Mar 20, 2026
76.77
81.59
76.76
80.25
78.35
57,151,900
Mar 19, 2026
77.28
78.19
74.88
75.91
74.11
66,223,900
Mar 18, 2026
72.82
75.31
72.25
75.21
73.43
52,923,300
Mar 17, 2026
72.21
72.68
71.21
72.15
70.44
40,038,500
Mar 16, 2026
73.36
73.68
71.86
73.21
71.48
48,893,200
Mar 13, 2026
73.47
76.15
72.04
75.74
73.95
61,870,300
Mar 12, 2026
72.40
74.38
71.91
74.33
72.57
54,968,800
Mar 11, 2026
70.20
71.57
69.00
70.65
68.98
54,975,600
Mar 10, 2026
70.58
71.41
68.68
70.59
68.92
64,533,300
Mar 9, 2026
75.56
76.61
70.00
70.60
68.93
77,827,900
Mar 6, 2026
73.27
73.95
71.33
73.46
71.72
59,856,700
Mar 5, 2026
70.71
72.50
68.92
70.26
68.60
79,927,100
Mar 4, 2026
71.99
72.23
68.81
69.62
67.97
63,022,100
Mar 3, 2026
74.69
76.25
72.05
72.87
71.15
94,170,600
Mar 2, 2026
73.80
74.12
69.94
70.59
68.92
68,259,800
Feb 27, 2026
72.33
72.60
70.50
70.85
69.17
57,208,800
Feb 26, 2026
68.00
71.82
67.99
70.07
68.41
57,715,800
Feb 25, 2026
69.55
69.58
67.55
67.64
66.04
40,385,600
Feb 24, 2026
72.65
73.61
70.25
70.66
68.99
45,294,000
Feb 23, 2026
71.14
73.78
70.67
72.96
71.23
54,439,400
Feb 20, 2026
73.51
73.81
69.83
70.37
68.70
75,740,300
Feb 19, 2026
72.45
73.18
71.39
72.21
70.50
50,295,400
Feb 18, 2026
72.70
73.19
69.92
71.40
69.71
55,758,200
Feb 17, 2026
74.04
75.86
72.01
72.96
71.23
71,549,400
Feb 13, 2026
73.26
74.74
71.06
72.73
71.01
78,110,800
Feb 12, 2026
68.33
73.43
67.95
73.10
71.37
61,833,000
Feb 11, 2026
67.72
70.69
67.34
68.88
67.25
55,861,800
Feb 10, 2026
68.10
69.52
67.54
69.38
67.74
40,834,900
Feb 9, 2026
70.74
71.59
67.68
68.41
66.79
45,536,800
Feb 6, 2026
73.54
74.07
69.35
69.99
68.33
62,455,700
Feb 5, 2026
73.52
75.42
71.87
74.58
72.82
79,551,300
Feb 4, 2026
68.46
73.26
68.44
71.49
69.80
81,393,000
Feb 3, 2026
64.29
69.66
64.14
67.96
66.35
56,719,700
Feb 2, 2026
67.29
67.30
64.16
64.91
63.37
46,862,600
Jan 30, 2026
65.11
67.05
64.32
66.26
64.69
81,551,000
Jan 29, 2026
62.91
67.20
62.62
63.88
62.37
77,620,900
Jan 28, 2026
62.06
63.16
61.72
62.79
61.30
45,293,900
Jan 27, 2026
64.04
64.52
63.05
63.33
61.83
31,578,500
Jan 26, 2026
65.82
66.15
64.41
65.07
63.53
33,951,800
Jan 23, 2026
66.88
67.23
65.06
65.91
64.35
40,892,600
Jan 22, 2026
65.96
67.46
65.93
66.47
64.90
42,429,200
Jan 21, 2026
70.31
70.87
66.49
67.97
66.36
65,272,600
Jan 20, 2026
69.98
71.10
68.54
70.77
69.10
48,533,000
Jan 16, 2026
65.16
67.28
64.99
66.58
65.00
34,516,400
Jan 15, 2026
64.70
66.56
64.48
66.26
64.69
41,135,500
Jan 14, 2026
66.10
68.50
65.74
66.94
65.36
50,152,000
Jan 13, 2026
64.54
65.62
63.85
64.85
63.32
40,141,900
Jan 12, 2026
66.03
66.04
64.03
64.51
62.98
31,377,100
Jan 9, 2026
66.38
67.12
64.27
64.67
63.14
42,801,200
Jan 8, 2026
65.78
67.42
65.66
66.59
65.01
35,295,900
Jan 7, 2026
65.76
65.91
64.21
65.42
63.87
35,817,500
Jan 6, 2026
67.00
67.21
65.41
65.61
64.06
35,013,700
Jan 5, 2026
66.93
67.78
66.40
67.36
65.77
32,142,800
Jan 2, 2026
66.65
69.98
65.73
68.97
67.34
37,902,400
Dec 31, 2025
66.78
68.58
66.67
68.50
66.88
19,400,200
Dec 30, 2025
66.65
66.86
65.91
66.78
65.20
16,168,500
Dec 29, 2025
66.54
66.97
65.70
66.30
64.73
19,643,900
Dec 26, 2025
65.10
65.57
64.81
65.33
63.78
11,011,700
Dec 24, 2025
1.506
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
65.86
65.95
65.13
65.22
63.68
10,762,000
Dec 23, 2025
68.57
68.70
67.18
67.24
64.18
18,866,500
Dec 22, 2025
67.49
68.69
67.38
68.21
65.10
25,375,600
Dec 19, 2025
70.99
71.01
68.98
69.12
65.97
32,157,600
Dec 18, 2025
71.68
72.73
70.48
71.92
68.65
59,184,500
Dec 17, 2025
70.74
75.19
70.53
75.14
71.72
51,019,500
Dec 16, 2025
72.41
72.87
70.55
71.17
67.93
48,792,800
Dec 15, 2025
68.88
72.00
68.88
71.59
68.33
43,859,900
Dec 12, 2025
67.79
71.21
67.31
70.50
67.29
55,697,900
Dec 11, 2025
67.14
69.05
66.51
66.57
63.54
45,512,400
Dec 10, 2025
67.12
68.02
65.40
65.92
62.92
58,536,100
Dec 9, 2025
67.37
67.81
66.43
66.69
63.65
28,086,600
Dec 8, 2025
66.00
67.75
65.47
66.93
63.88
33,707,700
Dec 5, 2025
66.87
67.08
65.39
66.49
63.46
38,973,900
Dec 4, 2025
66.63
68.35
66.61
67.26
64.20
33,360,100
Dec 3, 2025
68.30
68.82
66.81
67.03
63.98
37,473,500
Dec 2, 2025
68.35
68.99
66.91
67.50
64.43
37,882,000
Dec 1, 2025
70.26
70.64
68.34
69.10
65.95
35,882,800
Nov 28, 2025
69.44
69.69
68.37
68.41
65.30
14,389,800
Nov 26, 2025
70.62
71.36
69.31
69.97
66.78
41,525,600
Nov 25, 2025
73.79
76.02
71.34
71.84
68.57
56,664,100
Nov 24, 2025
77.16
77.20
72.56
73.16
69.83
56,920,200
Nov 21, 2025
80.29
83.10
76.37
79.21
75.60
97,300,400
Nov 20, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
71.15
81.26
70.24
80.92
77.24
58,191,700
Nov 19, 2025
76.65
77.60
73.10
75.60
72.16
39,235,980
Nov 18, 2025
75.75
78.75
74.70
76.90
73.40
56,840,520
Nov 17, 2025
73.25
75.50
71.00
74.20
70.82
39,675,820
Nov 14, 2025
75.65
76.45
70.65
72.25
68.96
44,800,880
Nov 13, 2025
69.35
73.10
69.15
72.40
69.10
34,726,220
Nov 12, 2025
66.95
69.25
66.90
68.15
65.05
25,965,800
Nov 11, 2025
68.30
69.30
67.60
67.95
64.86
23,134,440
Nov 10, 2025
69.00
69.70
67.05
67.40
64.33
29,860,960
Nov 7, 2025
72.70
76.05
72.10
72.15
68.86
45,688,640
Nov 6, 2025
68.10
71.85
68.05
71.40
68.15
40,973,920
Nov 5, 2025
69.20
69.65
66.50
67.55
64.47
27,921,060
Nov 4, 2025
67.70
69.15
66.55
68.95
65.81
36,453,300
Nov 3, 2025
64.00
65.65
63.75
64.95
61.99
23,038,440
Oct 31, 2025
64.25
66.65
64.25
65.80
62.80
33,844,980
Oct 30, 2025
64.90
66.75
64.50
66.75
63.71
35,392,720
Oct 29, 2025
63.85
65.50
63.40
63.80
60.90
29,582,280
Oct 28, 2025
65.45
65.80
64.05
64.60
61.66
23,469,180
Oct 27, 2025
67.35
67.50
65.95
66.10
63.09
22,024,480
Oct 24, 2025
70.25
70.55
69.35
69.80
66.62
27,381,080
Oct 23, 2025
74.10
74.25
71.75
72.00
68.72
23,555,280
Oct 22, 2025
72.00
75.90
71.80
73.95
70.58
34,936,080
Oct 21, 2025
71.70
72.50
71.30
71.75
68.48
17,699,380
Oct 20, 2025
73.35
73.35
71.25
71.65
68.39
20,891,760
Oct 17, 2025
76.75
77.35
73.85
74.45
71.06
40,094,360
Oct 16, 2025
74.00
77.55
72.75
75.85
72.40
36,159,020
Oct 15, 2025
74.35
77.45
73.30
75.05
71.63
31,972,740
Oct 14, 2025
77.60
79.55
74.85
76.55
73.06
38,124,800
Oct 13, 2025
76.00
77.05
74.70
75.10
71.68
31,876,580
Oct 10, 2025
72.40
80.35
71.75
80.15
76.50
58,967,620
Oct 9, 2025
72.25
73.65
72.20
72.50
69.20
22,504,300
Oct 8, 2025
74.45
74.55
72.10
72.20
68.91
21,926,420
Oct 7, 2025
73.15
75.30
72.90
74.75
71.35
22,724,580
Oct 6, 2025
73.35
74.25
72.95
73.55
70.20
20,712,160
Oct 3, 2025
74.00
75.95
73.70
75.25
71.82
24,836,420
Oct 2, 2025
73.75
75.25
73.70
74.20
70.82
20,235,900
Oct 1, 2025
77.40
77.75
74.90
75.05
71.63
22,497,580
Sep 30, 2025
76.95
77.80
76.05
76.15
72.68
21,445,240
Sep 29, 2025
76.60
77.30
75.50
76.70
73.21
20,127,720
Sep 26, 2025
78.50
79.80
77.70
77.75
74.21
20,720,120
Sep 25, 2025
79.20
80.65
78.05
78.70
75.12
32,496,180
Sep 24, 2025
1.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2025
76.35
78.75
76.20
77.65
74.11
20,499,600
Sep 23, 2025
76.45
78.50
76.35
78.00
73.29
20,372,040
Sep 22, 2025
78.20
78.20
76.20
76.45
71.83
17,420,300
Sep 19, 2025
78.65
79.20
77.50
77.75
73.05
20,087,740
Sep 18, 2025
79.50
80.35
78.15
79.30
74.51
25,518,220
Sep 17, 2025
81.05
83.80
80.80
81.50
76.58
31,903,840
Sep 16, 2025
80.40
81.30
80.30
80.95
76.06
13,062,160
Sep 15, 2025
82.15
82.15
80.70
80.70
75.83
17,396,780
Sep 12, 2025
83.60
83.95
82.30
82.80
77.80
15,036,720
Sep 11, 2025
84.20
84.95
83.50
83.80
78.74
18,179,020
Sep 10, 2025
83.95
86.25
83.90
85.25
80.10
19,231,860
Sep 9, 2025
85.75
86.90
85.15
85.30
80.15
15,150,780
Sep 8, 2025
86.25
86.55
85.10
86.00
80.81
15,905,560
Sep 5, 2025
85.25
89.35
84.95
87.25
81.98
25,967,920
