ProShares - (SQQQ)
NASDAQ: SQQQ
· Real-Time Price · USD
14.99
-0.24 (-1.58%)
At close: Oct 01, 2025, 3:30 PM
SQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.39 | 15.56 | 15.21 | 15.23 | n/a | -0.72% | 105,255,180 |
| Sep 29, 2025 | 15.32 | 15.46 | 15.10 | 15.34 | 15.34 | -1.35% | 100,638,600 |
| Sep 26, 2025 | 15.70 | 15.96 | 15.54 | 15.55 | 15.55 | -1.21% | 103,600,623 |
| Sep 25, 2025 | 15.84 | 16.13 | 15.61 | 15.74 | 15.74 | 1.35% | 162,480,902 |
| Sep 24, 2025 | 15.27 | 15.75 | 15.24 | 15.53 | 15.53 | -0.45% | 102,498,000 |
| Sep 23, 2025 | 15.29 | 15.70 | 15.27 | 15.60 | 15.36 | 2.03% | 101,860,222 |
| Sep 22, 2025 | 15.64 | 15.64 | 15.24 | 15.29 | 15.05 | -1.67% | 87,101,500 |
| Sep 19, 2025 | 15.73 | 15.84 | 15.50 | 15.55 | 15.31 | -1.95% | 100,438,700 |
| Sep 18, 2025 | 15.90 | 16.07 | 15.63 | 15.86 | 15.61 | -2.70% | 127,591,100 |
| Sep 17, 2025 | 16.21 | 16.76 | 16.16 | 16.30 | 16.05 | 0.68% | 159,519,200 |
| Sep 16, 2025 | 16.08 | 16.26 | 16.06 | 16.19 | 15.94 | 0.31% | 65,310,800 |
| Sep 15, 2025 | 16.43 | 16.43 | 16.14 | 16.14 | 15.89 | -2.54% | 86,983,933 |
| Sep 12, 2025 | 16.72 | 16.79 | 16.46 | 16.56 | 16.30 | -1.19% | 75,183,634 |
| Sep 11, 2025 | 16.84 | 16.99 | 16.70 | 16.76 | 16.50 | -1.70% | 90,895,100 |
| Sep 10, 2025 | 16.79 | 17.25 | 16.78 | 17.05 | 16.78 | -0.06% | 96,159,300 |
| Sep 9, 2025 | 17.15 | 17.38 | 17.03 | 17.06 | 16.79 | -0.81% | 75,753,910 |
| Sep 8, 2025 | 17.25 | 17.31 | 17.02 | 17.20 | 16.93 | -1.43% | 79,527,800 |
| Sep 5, 2025 | 17.05 | 17.87 | 16.99 | 17.45 | 17.18 | -0.23% | 129,839,634 |
| Sep 4, 2025 | 17.93 | 18.09 | 17.47 | 17.49 | 17.22 | -2.78% | 84,898,635 |
| Sep 3, 2025 | 18.07 | 18.31 | 17.82 | 17.99 | 17.71 | -2.23% | 101,674,200 |
Page 1 of 136