SQQQ Historical Prices
NASDAQ: SQQQProSharesTrading--Inverse EquityETFUSD
32.95-0.42 (-1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SQQQ price history
The price history for ProShares UltraPro Short QQQ (SQQQ) on this page begins on February 8, 2010, when the stock closed at $12,214,400.00; it most recently closed at $32.95 on October 5, 2026. The highest price in this record is $13,000,000.00, reached on February 8, 2010; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, SQQQ finished higher in 1 and lower in 14. Its best year was 2022 (+81.9%) and its worst was 2020 (-86.1%).
Over roughly 17 years the share price changed -100.0%, a -53.7% compound annual price return (excluding dividends). In the last 12 months alone, SQQQ has lost 53.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SQQQ returns
1 week
-2.17%
1 month
-12.89%
3 months
-12.41%
6 months
-50.83%
Year to date
-51.28%
1 year
-53.78%
3 years
-93.08%
5 years
-96.58%
SQQQ price return, excluding dividends.
SQQQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.95 | -52.23% |
| 2025 | 68.97 | -53.77% |
| 2024 | 149.20 | -55.63% |
| 2023 | 336.25 | -75.10% |
| 2022 | 1,350.25 | +81.85% |
| 2021 | 742.50 | -60.87% |
| 2020 | 1,897.50 | -86.12% |
| 2019 | 13,668.75 | -65.29% |
| 2018 | 39,375.00 | -26.78% |
| 2017 | 53,775.00 | -58.73% |
| 2016 | 130,300.00 | -30.13% |
| 2015 | 186,500.00 | -37.90% |
| 2014 | 300,300.00 | -49.95% |
| 2013 | 600,000.00 | -60.12% |
| 2012 | 1,504,400.00 | -52.25% |
| 2011 | 3,150,400.00 | -36.85% |
| 2010* | 4,988,800.00 | -59.16% |
SQQQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.58 | 33.93 | 32.16 | 33.37 | +4.05% | |
| 32.58 | 32.84 | 32.02 | 32.07 | +0.75% | |
| 31.72 | 31.90 | 31.42 | 31.83 | -1.30% | |
| 33.17 | 33.20 | 32.16 | 32.25 | -2.63% | |
| 32.87 | 33.41 | 32.44 | 33.12 | -2.90% | |
| 34.04 | 34.92 | 33.74 | 34.11 | -0.87% | |
| 34.36 | 34.44 | 33.66 | 34.41 | -0.72% | |
| 34.34 | 35.02 | 34.28 | 34.66 | -0.49% | |
| 34.31 | 35.53 | 34.17 | 34.83 | +3.20% | |
| 33.97 | 34.41 | 33.54 | 33.75 | -1.26% | |
| 34.98 | 35.06 | 33.95 | 34.18 | +0.12% | |
| 33.37 | 34.54 | 33.35 | 34.14 | +1.10% | |
| 34.66 | 34.66 | 33.64 | 33.77 | -2.40% | |
| 36.73 | 36.74 | 34.31 | 34.60 | -8.63% | |
| 38.26 | 38.87 | 37.80 | 37.87 | -1.71% | |
| 38.69 | 39.14 | 38.33 | 38.53 | -5.12% | |
| 40.06 | 41.44 | 39.37 | 40.61 | -0.02% | |
| 39.91 | 40.78 | 39.79 | 40.62 | +1.98% | |
| 40.78 | 40.88 | 39.21 | 39.83 | +2.47% | |
| 38.77 | 39.10 | 38.42 | 38.87 | -2.58% | |
| 40.08 | 40.19 | 39.35 | 39.90 | +3.26% | |
| 38.63 | 39.01 | 38.10 | 38.64 | +0.86% | |
| 37.89 | 38.74 | 37.75 | 38.31 | +0.34% | |
| 38.12 | 38.58 | 37.72 | 38.18 | -0.42% | |
| 39.49 | 39.68 | 38.12 | 38.34 | -3.45% | |
| 40.09 | 40.43 | 39.63 | 39.71 | -0.65% | |
| 40.03 | 40.47 | 39.23 | 39.97 | +3.79% | |
| 38.77 | 39.09 | 38.37 | 38.51 | -0.08% | |
| 38.02 | 38.76 | 37.33 | 38.54 | +2.01% | |
| 38.46 | 38.86 | 37.73 | 37.78 | -4.06% | |
| 39.86 | 39.93 | 39.09 | 39.38 | -0.20% | |
| 39.38 | 40.02 | 38.89 | 39.46 | -1.82% | |
| 39.65 | 40.79 | 39.64 | 40.19 | +3.00% | |
| 38.71 | 39.72 | 38.64 | 39.02 | -0.89% | |
| 39.18 | 39.77 | 38.74 | 39.37 | +2.18% | |
| 37.83 | 39.08 | 37.66 | 38.53 | +0.65% | |
| 37.87 | 38.53 | 37.59 | 38.28 | +5.11% | |
| 35.98 | 36.51 | 35.72 | 36.42 | +0.50% | |
| 35.88 | 36.64 | 35.74 | 36.24 | +0.55% | |
| 37.11 | 37.28 | 35.74 | 36.04 | -3.43% | |
| 36.79 | 37.44 | 36.76 | 37.32 | -2.15% | |
| 37.37 | 38.54 | 37.37 | 38.14 | +1.09% | |
| 37.51 | 37.83 | 37.15 | 37.73 | +0.88% | |
| 37.86 | 38.46 | 37.30 | 37.40 | -3.36% | |
| 39.33 | 39.68 | 37.96 | 38.70 | +1.07% | |
| 36.90 | 38.32 | 36.53 | 38.29 | +2.76% | |
| 40.01 | 40.11 | 36.91 | 37.26 | -10.07% | |
| 43.67 | 44.16 | 41.16 | 41.43 | -5.26% | |
| 42.93 | 45.28 | 42.22 | 43.73 | -1.99% | |
| 46.51 | 46.85 | 44.20 | 44.62 | -9.75% | |
| 46.56 | 49.53 | 45.63 | 49.44 | +6.30% | |
| 46.40 | 48.06 | 45.77 | 46.51 | +2.85% | |
| 43.32 | 46.43 | 43.22 | 45.22 | +0.96% | |
| 43.62 | 45.11 | 43.21 | 44.79 | +3.51% | |
| 42.81 | 44.01 | 42.11 | 43.27 | +5.69% | |
| 41.23 | 41.23 | 40.20 | 40.94 | +1.56% | |
| 40.76 | 41.45 | 40.11 | 40.31 | -5.55% | |
| 41.54 | 42.76 | 40.87 | 42.68 | -0.26% | |
| 43.43 | 44.27 | 41.59 | 42.79 | +4.65% | |
| 39.90 | 41.44 | 39.65 | 40.89 | +5.01% | |
| 37.98 | 40.17 | 37.89 | 38.94 | +0.80% | |
| 38.54 | 39.53 | 38.19 | 38.63 | -3.30% | |
| 39.01 | 40.21 | 38.85 | 39.95 | +5.74% | |
| 38.49 | 39.14 | 37.64 | 37.78 | -0.84% | |
| 38.93 | 39.47 | 37.93 | 38.10 | -4.94% | |
| 41.18 | 41.86 | 39.93 | 40.08 | -0.74% | |
| 39.64 | 41.11 | 39.29 | 40.38 | +5.49% | |
| 38.75 | 38.98 | 37.71 | 38.28 | -4.18% | |
| 37.91 | 40.72 | 37.08 | 39.95 | +5.46% | |
| 37.31 | 37.98 | 36.90 | 37.88 | +4.32% | |
| 38.16 | 38.20 | 36.03 | 36.31 | -4.85% | |
| 39.91 | 41.43 | 38.08 | 38.16 | -7.63% | |
| 41.08 | 41.79 | 39.69 | 41.31 | +4.66% | |
| 37.87 | 41.37 | 37.71 | 39.47 | -2.42% | |
| 39.66 | 41.49 | 38.90 | 40.45 | -0.27% | |
| 40.26 | 40.80 | 39.08 | 40.56 | +9.83% | |
| 36.31 | 37.44 | 35.80 | 36.93 | +0.49% | |
| 37.20 | 37.95 | 36.43 | 36.75 | -7.01% | |
| 37.53 | 39.79 | 37.46 | 39.52 | +3.05% | |
| 36.54 | 38.39 | 36.26 | 38.35 | +5.62% | |
| 37.25 | 37.36 | 36.15 | 36.31 | -9.32% | |
| 40.65 | 41.75 | 39.57 | 40.04 | -1.93% | |
| 44.18 | 45.01 | 40.44 | 40.83 | -9.77% | |
| 43.81 | 45.39 | 42.07 | 45.25 | +6.05% | |
| 40.06 | 46.38 | 39.59 | 42.67 | +3.42% | |
| 40.92 | 41.78 | 39.96 | 41.26 | -4.47% | |
| 39.42 | 43.35 | 39.18 | 43.19 | +14.38% | |
| 38.53 | 38.96 | 37.33 | 37.76 | +1.53% | |
| 36.73 | 37.69 | 36.55 | 37.19 | +0.76% | |
| 37.47 | 37.95 | 36.86 | 36.91 | -1.36% | |
| 38.27 | 38.46 | 36.96 | 37.42 | -1.73% | |
| 38.15 | 38.56 | 37.56 | 38.08 | -1.01% | |
| 39.41 | 39.94 | 38.30 | 38.47 | -2.46% | |
| 38.87 | 40.09 | 38.86 | 39.44 | +0.41% | |
| 40.05 | 40.35 | 39.14 | 39.28 | -5.35% | |
| 41.40 | 41.78 | 40.68 | 41.50 | -1.10% | |
| 42.94 | 43.33 | 41.50 | 41.96 | -0.55% | |
| 43.67 | 43.97 | 42.19 | 42.19 | -4.91% | |
| 44.68 | 45.53 | 43.46 | 44.37 | +1.91% | |
| 42.51 | 44.82 | 42.44 | 43.54 | +1.30% | |
| 42.77 | 43.57 | 41.93 | 42.98 | +4.65% | |
| 41.98 | 42.06 | 40.68 | 41.07 | -2.19% | |
| 42.83 | 43.77 | 41.60 | 41.99 | -3.05% | |
| 43.14 | 45.19 | 42.79 | 43.31 | +2.58% | |
| 42.74 | 43.00 | 41.99 | 42.22 | -0.82% | |
| 44.82 | 44.89 | 42.57 | 42.57 | -6.91% | |
| 45.41 | 46.36 | 44.50 | 45.73 | +0.31% | |
| 47.26 | 47.54 | 45.52 | 45.59 | -6.17% | |
| 49.40 | 49.49 | 48.30 | 48.59 | -3.80% | |
| 50.12 | 51.43 | 49.65 | 50.51 | +0.58% | |
| 51.36 | 51.45 | 49.79 | 50.22 | -2.77% | |
| 52.21 | 54.09 | 51.40 | 51.65 | -2.69% | |
| 53.84 | 54.33 | 53.06 | 53.08 | -1.79% | |
| 54.09 | 54.96 | 53.58 | 54.05 | +3.05% | |
| 52.67 | 53.31 | 52.42 | 52.45 | -0.10% | |
| 53.93 | 54.43 | 52.37 | 52.50 | -5.68% | |
| 55.13 | 57.14 | 54.28 | 55.66 | +1.70% | |
| 56.05 | 56.49 | 54.66 | 54.73 | -4.97% | |
| 56.52 | 58.15 | 56.04 | 57.59 | +1.19% | |
| 56.59 | 58.04 | 56.41 | 56.91 | +0.92% | |
| 57.25 | 57.67 | 56.04 | 56.39 | -3.79% | |
| 58.95 | 60.06 | 58.11 | 58.61 | -1.40% | |
| 61.88 | 62.15 | 59.35 | 59.44 | -4.16% | |
| 64.67 | 64.68 | 62.02 | 62.02 | -5.41% | |
| 68.20 | 68.63 | 65.50 | 65.57 | -3.03% | |
| 67.38 | 68.13 | 66.75 | 67.62 | -0.35% | |
| 69.32 | 70.30 | 67.72 | 67.86 | -1.94% | |
| 68.21 | 70.73 | 67.75 | 69.20 | -8.84% | |
| 77.08 | 79.88 | 75.79 | 75.91 | -0.01% | |
| 76.85 | 77.45 | 75.10 | 75.92 | -1.77% | |
| 81.70 | 82.50 | 76.93 | 77.29 | -0.21% | |
| 78.62 | 79.07 | 76.03 | 77.45 | -3.78% | |
| 86.62 | 86.66 | 79.74 | 80.49 | -9.99% | |
| 85.27 | 90.72 | 84.89 | 89.42 | +2.29% | |
| 83.87 | 87.86 | 83.78 | 87.42 | +5.96% | |
| 79.02 | 82.62 | 78.25 | 82.50 | +7.20% | |
| 76.43 | 77.80 | 75.51 | 76.96 | -2.75% | |
| 78.79 | 79.90 | 77.55 | 79.14 | +2.14% | |
| 76.49 | 78.33 | 74.56 | 77.48 | -3.45% | |
| 76.77 | 81.59 | 76.76 | 80.25 | +5.72% | |
| 77.28 | 78.19 | 74.88 | 75.91 | +0.93% | |
| 72.82 | 75.31 | 72.25 | 75.21 | +4.24% | |
| 72.21 | 72.68 | 71.21 | 72.15 | -1.45% | |
| 73.36 | 73.68 | 71.86 | 73.21 | -3.34% | |
| 73.47 | 76.15 | 72.04 | 75.74 | +1.90% | |
| 72.40 | 74.38 | 71.91 | 74.33 | +5.21% | |
| 70.20 | 71.57 | 69.00 | 70.65 | +0.08% | |
| 70.58 | 71.41 | 68.68 | 70.59 | -0.01% | |
| 75.56 | 76.61 | 70.00 | 70.60 | -3.89% | |
| 73.27 | 73.95 | 71.33 | 73.46 | +4.55% | |
| 70.71 | 72.50 | 68.92 | 70.26 | +0.92% | |
| 71.99 | 72.23 | 68.81 | 69.62 | -4.46% | |
| 74.69 | 76.25 | 72.05 | 72.87 | +3.23% | |
| 73.80 | 74.12 | 69.94 | 70.59 | -0.37% | |
| 72.33 | 72.60 | 70.50 | 70.85 | +1.11% | |
| 68.00 | 71.82 | 67.99 | 70.07 | +3.59% | |
| 69.55 | 69.58 | 67.55 | 67.64 | -4.27% | |
| 72.65 | 73.61 | 70.25 | 70.66 | -3.15% | |
| 71.14 | 73.78 | 70.67 | 72.96 | +3.68% | |
| 73.51 | 73.81 | 69.83 | 70.37 | -2.55% | |
| 72.45 | 73.18 | 71.39 | 72.21 | +1.13% | |
| 72.70 | 73.19 | 69.92 | 71.40 | -2.14% | |
| 74.04 | 75.86 | 72.01 | 72.96 | +0.32% | |
| 73.26 | 74.74 | 71.06 | 72.73 | -0.51% | |
| 68.33 | 73.43 | 67.95 | 73.10 | +6.13% | |
| 67.72 | 70.69 | 67.34 | 68.88 | -0.72% | |
| 68.10 | 69.52 | 67.54 | 69.38 | +1.42% | |
| 70.74 | 71.59 | 67.68 | 68.41 | -2.26% | |
| 73.54 | 74.07 | 69.35 | 69.99 | -6.15% | |
| 73.52 | 75.42 | 71.87 | 74.58 | +4.32% | |
| 68.46 | 73.26 | 68.44 | 71.49 | +5.19% | |
| 64.29 | 69.66 | 64.14 | 67.96 | +4.70% | |
| 67.29 | 67.30 | 64.16 | 64.91 | -2.04% | |
| 65.11 | 67.05 | 64.32 | 66.26 | +3.73% | |
| 62.91 | 67.20 | 62.62 | 63.88 | +1.74% | |
| 62.06 | 63.16 | 61.72 | 62.79 | -0.85% | |
| 64.04 | 64.52 | 63.05 | 63.33 | -2.67% | |
| 65.82 | 66.15 | 64.41 | 65.07 | -1.27% | |
| 66.88 | 67.23 | 65.06 | 65.91 | -0.84% | |
| 65.96 | 67.46 | 65.93 | 66.47 | -2.21% | |
| 70.31 | 70.87 | 66.49 | 67.97 | -3.96% | |
| 69.98 | 71.10 | 68.54 | 70.77 | +6.29% | |
| 65.16 | 67.28 | 64.99 | 66.58 | +0.48% | |
| 64.70 | 66.56 | 64.48 | 66.26 | -1.02% | |
| 66.10 | 68.50 | 65.74 | 66.94 | +3.22% | |
| 64.54 | 65.62 | 63.85 | 64.85 | +0.53% | |
| 66.03 | 66.04 | 64.03 | 64.51 | -0.25% | |
| 66.38 | 67.12 | 64.27 | 64.67 | -2.88% | |
| 65.78 | 67.42 | 65.66 | 66.59 | +1.79% | |
| 65.76 | 65.91 | 64.21 | 65.42 | -0.29% | |
| 67.00 | 67.21 | 65.41 | 65.61 | -2.60% | |
| 66.93 | 67.78 | 66.40 | 67.36 | -2.33% | |
| 66.65 | 69.98 | 65.73 | 68.97 | +0.69% | |
| 66.78 | 68.58 | 66.67 | 68.50 | +2.58% | |
| 66.65 | 66.86 | 65.91 | 66.78 | +0.72% | |
| 66.54 | 66.97 | 65.70 | 66.30 | +1.48% | |
| 65.10 | 65.57 | 64.81 | 65.33 | +0.17% | |
| 65.86 | 65.95 | 65.13 | 65.22 | -3.00% | |
| 68.57 | 68.70 | 67.18 | 67.24 | -1.42% | |
| 67.49 | 68.69 | 67.38 | 68.21 | -1.32% | |
| 70.99 | 71.01 | 68.98 | 69.12 | -3.89% | |
| 71.68 | 72.73 | 70.48 | 71.92 | -4.29% | |
| 70.74 | 75.19 | 70.53 | 75.14 | +5.58% | |
| 72.41 | 72.87 | 70.55 | 71.17 | -0.59% | |
| 68.88 | 72.00 | 68.88 | 71.59 | +1.55% | |
| 67.79 | 71.21 | 67.31 | 70.50 | +5.90% | |
| 67.14 | 69.05 | 66.51 | 66.57 | +0.99% | |
| 67.12 | 68.02 | 65.40 | 65.92 | -1.15% | |
| 67.37 | 67.81 | 66.43 | 66.69 | -0.36% | |
| 66.00 | 67.75 | 65.47 | 66.93 | +0.66% | |
| 66.87 | 67.08 | 65.39 | 66.49 | -1.14% | |
| 66.63 | 68.35 | 66.61 | 67.26 | +0.34% | |
| 68.30 | 68.82 | 66.81 | 67.03 | -0.70% | |
| 68.35 | 68.99 | 66.91 | 67.50 | -2.32% | |
| 70.26 | 70.64 | 68.34 | 69.10 | +1.01% | |
| 69.44 | 69.69 | 68.37 | 68.41 | -2.23% | |
| 70.62 | 71.36 | 69.31 | 69.97 | -2.60% | |
| 73.79 | 76.02 | 71.34 | 71.84 | -1.80% | |
| 77.16 | 77.20 | 72.56 | 73.16 | -7.64% | |
| 80.29 | 83.10 | 76.37 | 79.21 | -2.11% | |
| 71.15 | 81.26 | 70.24 | 80.92 | +7.04% | |
| 76.65 | 77.60 | 73.10 | 75.60 | -1.69% | |
| 75.75 | 78.75 | 74.70 | 76.90 | +3.64% | |
| 73.25 | 75.50 | 71.00 | 74.20 | +2.70% | |
| 75.65 | 76.45 | 70.65 | 72.25 | -0.21% | |
| 69.35 | 73.10 | 69.15 | 72.40 | +6.24% | |
| 66.95 | 69.25 | 66.90 | 68.15 | +0.29% | |
| 68.30 | 69.30 | 67.60 | 67.95 | +0.82% | |
| 69.00 | 69.70 | 67.05 | 67.40 | -6.58% | |
| 72.70 | 76.05 | 72.10 | 72.15 | +1.05% | |
| 68.10 | 71.85 | 68.05 | 71.40 | +5.70% | |
| 69.20 | 69.65 | 66.50 | 67.55 | -2.03% | |
| 67.70 | 69.15 | 66.55 | 68.95 | +6.16% | |
| 64.00 | 65.65 | 63.75 | 64.95 | -1.29% | |
| 64.25 | 66.65 | 64.25 | 65.80 | -1.42% | |
| 64.90 | 66.75 | 64.50 | 66.75 | +4.62% | |
| 63.85 | 65.50 | 63.40 | 63.80 | -1.24% | |
| 65.45 | 65.80 | 64.05 | 64.60 | -2.27% | |
| 67.35 | 67.50 | 65.95 | 66.10 | -5.30% | |
| 70.25 | 70.55 | 69.35 | 69.80 | -3.06% | |
| 74.10 | 74.25 | 71.75 | 72.00 | -2.64% | |
| 72.00 | 75.90 | 71.80 | 73.95 | +3.07% | |
| 71.70 | 72.50 | 71.30 | 71.75 | +0.14% | |
| 73.35 | 73.35 | 71.25 | 71.65 | -3.76% | |
| 76.75 | 77.35 | 73.85 | 74.45 | -1.85% | |
| 74.00 | 77.55 | 72.75 | 75.85 | +1.07% | |
| 74.35 | 77.45 | 73.30 | 75.05 | -1.96% | |
| 77.60 | 79.55 | 74.85 | 76.55 | +1.93% | |
| 76.00 | 77.05 | 74.70 | 75.10 | -6.30% | |
| 72.40 | 80.35 | 71.75 | 80.15 | +10.55% | |
| 72.25 | 73.65 | 72.20 | 72.50 | +0.42% | |
| 74.45 | 74.55 | 72.10 | 72.20 | — |