MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SQQQ — ProShares UltraPro Short QQQ
NasdaqProShares UltraPro Short QQQ
$32.07
+0.24(+0.75%)
- O
- 32.58
- H
- 32.84
- L
- 32.02
- V
- 41.9M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.07
Period Return-79.73%
Period High$168.30
Period Low$31.42
Avg Daily Volume41.60M
Total Trading Days365
SQQQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.58 | $32.84 | $32.02 | $32.07 | +$0.24 | +0.75% | 41,903,886 | $32.39 | $32.02 $32.84 |
| Oct 6, 2026 | $31.72 | $31.90 | $31.42 | $31.83 | $-0.42 | -1.30% | 38,928,298 | $31.68 | $31.42 $31.90 |
| Oct 5, 2026 | $33.17 | $33.20 | $32.16 | $32.25 | $-0.87 | -2.63% | 41,855,900 | $32.60 | $32.16 $33.20 |
| Oct 2, 2026 | $32.87 | $33.41 | $32.44 | $33.12 | $-0.99 | -2.90% | 54,817,872 | $33.01 | $32.44 $33.41 |
| Oct 1, 2026 | $34.04 | $34.92 | $33.74 | $34.11 | $-0.30 | -0.87% | 54,570,752 | $34.24 | $33.74 $34.92 |
| Sep 30, 2026 | $34.36 | $34.44 | $33.66 | $34.41 | $-0.25 | -0.72% | 45,386,478 | $34.06 | $33.66 $34.44 |
| Sep 29, 2026 | $34.34 | $35.02 | $34.28 | $34.66 | $-0.17 | -0.49% | 38,995,494 | $34.67 | $34.28 $35.02 |
| Sep 28, 2026 | $34.31 | $35.53 | $34.17 | $34.83 | +$1.08 | +3.20% | 52,829,063 | $34.78 | $34.17 $35.53 |
| Sep 25, 2026 | $33.97 | $34.41 | $33.54 | $33.75 | $-0.43 | -1.26% | 48,494,464 | $33.84 | $33.54 $34.41 |
| Sep 24, 2026 | $34.98 | $35.06 | $33.95 | $34.18 | +$0.04 | +0.12% | 60,040,248 | $34.56 | $33.95 $35.06 |
| Sep 23, 2026 | $33.37 | $34.54 | $33.35 | $34.14 | +$0.37 | +1.10% | 50,465,710 | $34.09 | $33.35 $34.54 |
| Sep 22, 2026 | $34.66 | $34.66 | $33.64 | $33.77 | $-0.83 | -2.40% | 42,043,055 | $34.09 | $33.64 $34.66 |
| Sep 21, 2026 | $36.73 | $36.74 | $34.31 | $34.60 | $-3.27 | -8.63% | 60,885,250 | $35.37 | $34.31 $36.74 |
| Sep 18, 2026 | $38.26 | $38.87 | $37.80 | $37.87 | $-0.66 | -1.71% | 32,745,004 | $38.32 | $37.80 $38.87 |
| Sep 17, 2026 | $38.69 | $39.14 | $38.33 | $38.53 | $-2.08 | -5.12% | 45,876,705 | $38.76 | $38.33 $39.14 |
| Sep 16, 2026 | $40.06 | $41.44 | $39.37 | $40.61 | $-0.01 | -0.02% | 52,947,557 | $40.16 | $39.37 $41.44 |
| Sep 15, 2026 | $39.91 | $40.78 | $39.79 | $40.62 | +$0.79 | +1.98% | 33,119,161 | $40.37 | $39.79 $40.78 |
| Sep 14, 2026 | $40.78 | $40.88 | $39.21 | $39.83 | +$0.96 | +2.47% | 45,558,117 | $40.06 | $39.21 $40.88 |
| Sep 11, 2026 | $38.77 | $39.10 | $38.42 | $38.87 | $-1.03 | -2.58% | 49,413,140 | $38.80 | $38.42 $39.10 |
| Sep 10, 2026 | $40.08 | $40.19 | $39.35 | $39.90 | +$1.26 | +3.26% | 48,251,166 | $39.71 | $39.35 $40.19 |
| Sep 9, 2026 | $38.63 | $39.01 | $38.10 | $38.64 | +$0.33 | +0.86% | 38,790,001 | $38.61 | $38.10 $39.01 |
| Sep 8, 2026 | $37.89 | $38.74 | $37.75 | $38.31 | +$0.13 | +0.34% | 40,040,870 | $38.20 | $37.75 $38.74 |
| Sep 4, 2026 | $38.12 | $38.58 | $37.72 | $38.18 | $-0.16 | -0.42% | 35,593,418 | $38.19 | $37.72 $38.58 |
| Sep 3, 2026 | $39.49 | $39.68 | $38.12 | $38.34 | $-1.37 | -3.45% | 44,249,286 | $38.82 | $38.12 $39.68 |
| Sep 2, 2026 | $40.09 | $40.43 | $39.63 | $39.71 | $-0.26 | -0.65% | 33,711,950 | $39.99 | $39.63 $40.43 |
| Sep 1, 2026 | $40.03 | $40.47 | $39.23 | $39.97 | +$1.46 | +3.79% | 47,290,020 | $39.84 | $39.23 $40.47 |
| Aug 31, 2026 | $38.77 | $39.09 | $38.37 | $38.51 | $-0.03 | -0.08% | 33,825,550 | $38.78 | $38.37 $39.09 |
| Aug 28, 2026 | $38.02 | $38.76 | $37.33 | $38.54 | +$0.77 | +2.03% | 46,992,131 | $38.15 | $37.33 $38.76 |
| Aug 27, 2026 | $38.46 | $38.86 | $37.73 | $37.78 | $-1.61 | -4.08% | 40,207,297 | $38.23 | $37.73 $38.86 |
| Aug 26, 2026 | $39.86 | $39.93 | $39.09 | $39.38 | $-0.08 | -0.20% | 31,412,396 | $39.42 | $39.09 $39.93 |