ProShares UltraPro Short QQQ (SQQQ)

29.03Last Price

+0.18 (0.62%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.26	29.21	27.51	29.03	73,215,703	29.03
1/30/2025	28.75	29.68	28.36	28.85	47,536,383	28.85
1/29/2025	28.95	29.88	28.93	29.23	57,126,563	29.23
1/28/2025	30.22	30.84	28.84	29.04	53,684,275	29.04
1/27/2025	30.92	31.04	29.79	30.40	84,515,623	30.40
1/24/2025	27.43	28.18	27.30	27.93	33,424,975	27.93
1/23/2025	28.01	28.10	27.43	27.44	34,383,731	27.44
1/22/2025	27.95	27.99	27.23	27.61	46,514,211	27.61
1/21/2025	28.76	29.50	28.50	28.70	42,496,392	28.70
1/17/2025	28.99	29.71	28.89	29.19	55,772,589	29.19
1/16/2025	29.66	30.71	29.66	30.69	44,962,529	30.69
1/15/2025	30.76	31.06	29.84	30.08	65,161,756	30.08
1/14/2025	31.56	32.93	31.30	32.26	52,464,880	32.26
1/13/2025	32.98	33.28	32.08	32.15	48,030,217	32.15
1/10/2025	31.08	32.42	31.07	31.83	70,688,079	31.83
1/08/2025	30.40	31.21	30.08	30.35	63,341,689	30.35
1/07/2025	28.66	30.68	28.60	30.37	61,833,599	30.37
1/06/2025	28.90	29.25	28.23	28.81	47,504,764	28.81
1/03/2025	30.80	30.95	29.64	29.84	48,951,585	29.84
1/02/2025	30.58	32.16	30.15	31.34	60,665,883	31.34
12/31/2024	30.34	0.00	31.14	31.14	0	31.14
12/30/2024	30.35	30.97	29.70	30.34	49,135,520	30.34
12/27/2024	28.61	29.91	28.54	29.15	51,107,184	29.15
12/26/2024	28.20	28.52	27.74	28.01	28,105,188	28.01
12/24/2024	28.80	28.90	27.93	27.93	22,922,733	27.93
12/23/2024	29.67	30.26	29.02	29.08	36,295,805	29.08
12/20/2024	32.29	32.50	29.64	30.75	80,911,163	30.75
12/19/2024	30.28	31.61	30.18	31.55	69,512,906	31.55
12/18/2024	28.19	31.36	27.91	31.10	84,045,120	31.10
12/17/2024	27.98	28.33	27.81	28.07	35,150,101	28.07
12/16/2024	28.53	28.54	27.54	27.70	43,236,315	27.70
12/13/2024	28.95	29.48	28.49	28.93	40,230,501	28.93
12/12/2024	29.38	29.65	29.17	29.57	36,024,168	29.57
12/11/2024	29.88	29.94	28.88	28.99	48,222,525	28.99
12/10/2024	30.11	30.88	29.80	30.64	30,274,974	30.64
12/09/2024	29.77	30.50	29.64	30.31	33,893,951	30.31
12/06/2024	30.30	30.33	29.56	29.59	38,369,528	29.59
12/05/2024	30.12	30.44	29.99	30.38	32,282,700	30.38
12/04/2024	30.65	30.77	30.08	30.11	38,486,588	30.11
12/03/2024	31.79	31.90	31.21	31.25	24,415,897	31.25
12/02/2024	32.36	32.43	31.35	31.53	30,891,662	31.53
11/29/2024	33.34	33.47	32.46	32.58	17,108,993	32.58
11/27/2024	32.86	34.07	32.86	33.41	28,410,561	33.41
11/26/2024	32.86	33.03	32.46	32.62	24,721,856	32.62
11/25/2024	32.47	33.60	32.17	33.15	31,901,407	33.15
11/22/2024	33.55	33.88	33.14	33.28	32,639,000	33.28
11/21/2024	33.14	34.89	33.00	33.39	61,698,541	33.39
11/20/2024	33.75	35.07	33.69	33.72	53,292,076	33.72
11/19/2024	34.92	34.99	33.56	33.69	42,965,998	33.69
11/18/2024	34.76	35.06	33.91	34.36	33,242,221	34.36
11/15/2024	33.82	35.48	33.78	35.09	51,856,749	35.09
11/14/2024	32.10	32.87	31.92	32.68	41,471,981	32.68
11/13/2024	31.98	32.44	31.50	32.01	46,187,096	32.01
11/12/2024	31.72	32.45	31.55	31.86	36,798,209	31.86
11/11/2024	31.41	32.23	31.37	31.69	43,085,815	31.69
11/08/2024	31.84	31.95	31.49	31.63	37,805,751	31.63
11/07/2024	32.69	32.70	31.52	31.69	41,522,605	31.69
11/06/2024	6.87	6.92	6.61	6.65	219,903,687	6.65
11/05/2024	7.45	7.45	7.20	7.23	158,613,888	7.23
11/04/2024	7.48	7.60	7.36	7.52	166,655,848	7.52
11/01/2024	7.54	7.56	7.29	7.44	216,155,149	7.44