ProShares UltraPro Short QQQ

SQQQ
🏛️ usa →
15.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.70 15.96 15.54 15.55 103.6M
2025-09-25 15.84 16.13 15.61 15.74 162.5M
2025-09-24 15.27 15.75 15.24 15.53 102.5M
2025-09-23 15.29 15.70 15.27 15.60 101.9M
2025-09-22 15.64 15.64 15.24 15.29 87.1M
2025-09-19 15.73 15.84 15.50 15.55 100.4M
2025-09-18 15.90 16.07 15.63 15.86 127.6M
2025-09-17 16.21 16.76 16.16 16.30 159.5M
2025-09-16 16.08 16.26 16.06 16.19 65.3M
2025-09-15 16.43 16.43 16.14 16.14 87.0M
2025-09-12 16.72 16.79 16.46 16.56 75.2M
2025-09-11 16.84 16.99 16.70 16.76 90.9M
2025-09-10 16.79 17.25 16.78 17.05 96.2M
2025-09-09 17.15 17.38 17.03 17.06 75.8M
2025-09-08 17.25 17.31 17.02 17.20 79.5M
2025-09-05 17.05 17.87 16.99 17.45 129.8M
2025-09-04 17.93 18.09 17.47 17.49 84.9M
2025-09-03 18.07 18.31 17.82 17.99 101.7M
2025-09-02 18.81 18.99 18.38 18.40 115.5M
2025-08-29 17.57 18.12 17.54 17.95 96.3M
2025-08-28 17.59 17.75 17.23 17.31 82.6M
2025-08-27 17.81 17.93 17.56 17.63 65.1M
2025-08-26 17.98 18.08 17.68 17.70 63.7M
2025-08-25 17.91 18.03 17.64 17.92 67.4M
2025-08-22 18.48 18.62 17.56 17.75 135.6M
2025-08-21 18.50 18.82 18.28 18.59 107.4M
2025-08-20 18.11 19.00 18.09 18.33 156.0M
2025-08-19 17.37 18.10 17.34 18.00 115.5M
2025-08-18 17.36 17.46 17.23 17.29 75.4M
2025-08-15 17.05 17.42 17.05 17.27 108.0M
2025-08-14 17.15 17.19 16.84 17.01 119.0M
2025-08-13 16.76 17.09 16.71 16.96 92.3M
2025-08-12 17.44 17.69 16.96 16.98 113.9M
2025-08-11 17.48 17.77 17.29 17.66 82.1M
2025-08-08 17.88 17.90 17.46 17.48 103.6M
2025-08-07 17.74 18.36 17.57 17.96 122.2M
2025-08-06 18.76 18.82 18.09 18.13 118.2M
2025-08-05 18.34 18.90 18.22 18.84 113.8M
2025-08-04 18.99 19.01 18.43 18.45 116.8M
2025-08-01 19.04 19.77 19.02 19.52 183.6M
2025-07-31 17.50 18.52 17.49 18.42 129.1M
2025-07-30 18.10 18.41 17.87 18.10 104.7M
2025-07-29 17.85 18.26 17.72 18.17 90.9M
2025-07-28 18.13 18.22 18.00 18.08 64.7M
2025-07-25 18.40 18.46 18.13 18.25 67.8M
2025-07-24 18.36 18.54 18.24 18.35 75.9M
2025-07-23 18.62 18.90 18.47 18.47 86.5M
2025-07-22 18.43 18.98 18.42 18.71 91.5M
2025-07-21 18.63 18.63 18.24 18.42 79.6M
2025-07-18 18.52 18.83 18.50 18.70 81.2M
2025-07-17 19.02 19.10 18.58 18.62 82.0M
2025-07-16 19.09 19.67 19.02 19.07 110.9M
2025-07-15 18.78 19.14 18.71 19.13 85.8M
2025-07-14 19.41 19.66 19.10 19.18 69.4M
2025-07-11 19.48 19.60 19.21 19.37 75.4M
2025-07-10 19.08 19.50 19.03 19.21 63.7M
2025-07-09 19.33 19.47 18.99 19.13 82.0M
2025-07-08 19.43 19.67 19.36 19.53 73.7M
2025-07-07 19.41 19.81 19.33 19.56 88.7M
2025-07-03 19.45 19.45 19.02 19.13 62.1M
2025-07-02 20.17 20.19 19.65 19.66 77.5M
2025-07-01 19.79 20.33 19.68 20.07 89.0M
2025-06-30 19.62 19.86 19.45 19.57 59.7M
2025-06-27 20.06 20.35 19.75 19.94 90.3M
2025-06-26 20.46 20.68 20.09 20.14 67.9M
2025-06-25 20.60 20.92 20.46 20.70 68.5M
2025-06-24 21.48 21.56 21.00 21.11 82.3M
2025-06-23 22.76 23.16 22.06 22.12 128.3M
2025-06-20 22.12 23.06 21.96 22.83 98.5M
2025-06-18 22.38 22.71 22.06 22.50 99.4M
2025-06-17 22.15 22.62 21.95 22.47 89.5M
2025-06-16 22.32 22.33 21.69 21.82 91.5M
2025-06-13 22.69 22.92 22.17 22.76 150.6M
2025-06-12 22.24 22.27 21.79 21.92 89.0M
2025-06-11 21.67 22.34 21.52 22.06 105.7M
2025-06-10 22.22 22.50 21.74 21.81 76.2M
2025-06-09 22.33 22.47 22.05 22.27 72.0M
2025-06-06 22.34 22.58 22.10 22.35 94.7M
2025-06-05 22.30 23.26 21.94 22.99 146.2M
2025-06-04 22.58 22.84 22.34 22.48 73.8M
2025-06-03 23.15 23.27 22.46 22.64 83.1M
2025-06-02 24.00 24.18 23.15 23.18 91.9M
2025-05-30 23.69 24.72 23.52 23.73 129.8M
2025-05-29 22.71 23.95 22.69 23.58 112.7M
2025-05-28 23.27 23.79 23.08 23.72 82.4M
2025-05-27 24.15 24.39 23.33 23.40 110.0M
2025-05-23 25.61 25.69 24.80 25.16 166.2M
2025-05-22 24.50 24.69 23.91 24.44 140.5M
2025-05-21 24.13 24.82 23.22 24.56 152.5M
2025-05-20 23.69 24.07 23.49 23.59 84.9M
2025-05-19 24.37 24.39 23.26 23.34 123.8M
2025-05-16 23.50 24.00 23.37 23.38 84.4M
2025-05-15 24.04 24.23 23.30 23.65 113.8M
2025-05-14 24.00 24.14 23.66 23.74 96.9M
2025-05-13 25.12 25.23 23.89 24.16 119.9M
2025-05-12 25.45 26.43 25.30 25.32 136.7M
2025-05-09 28.42 29.13 28.18 28.80 76.3M
2025-05-08 28.67 29.47 27.91 28.72 112.9M
2025-05-07 29.84 30.83 29.15 29.60 119.1M
2025-05-06 30.30 30.54 29.30 29.93 96.1M
2025-05-05 29.35 29.45 28.59 29.14 76.2M
2025-05-02 29.04 29.36 28.23 28.61 109.7M
2025-05-01 29.59 30.09 28.83 30.01 135.5M
2025-04-30 32.74 33.66 30.77 31.06 136.8M
2025-04-29 32.16 32.29 30.90 31.08 92.0M
2025-04-28 31.59 32.98 31.21 31.69 102.4M
2025-04-25 32.82 33.16 31.54 31.65 109.5M
2025-04-24 35.25 35.40 32.63 32.72 122.3M
2025-04-23 34.77 36.13 33.43 35.76 137.0M
2025-04-22 39.90 40.26 37.40 38.28 109.3M
2025-04-21 40.21 42.88 39.97 41.49 73.4M
2025-04-17 37.88 39.36 37.70 38.64 101.3M
2025-04-16 37.44 40.04 36.60 38.54 108.0M
2025-04-15 35.22 35.77 34.32 35.34 88.3M
2025-04-14 33.78 36.60 33.66 35.45 114.0M
2025-04-11 38.65 39.52 35.82 36.22 149.3M
2025-04-10 36.60 41.18 36.16 38.21 236.2M
2025-04-09 53.16 53.23 33.17 34.28 273.3M
2025-04-08 45.10 55.16 43.36 52.97 214.9M
2025-04-07 55.66 57.80 43.22 50.17 226.4M
2025-04-04 46.16 50.39 45.50 50.36 228.1M
2025-04-03 41.20 42.64 40.36 42.53 134.9M
2025-04-02 39.02 39.09 35.83 36.60 128.0M
2025-04-01 38.77 39.48 37.22 37.44 106.3M
2025-03-31 40.06 41.20 38.12 38.34 100.2M
2025-03-28 35.93 38.53 35.77 38.30 86.8M
2025-03-27 35.30 35.78 34.40 35.47 77.6M
2025-03-26 33.27 35.18 33.10 34.86 82.7M
2025-03-25 33.95 34.14 33.48 33.52 49.0M
2025-03-24 34.75 34.90 33.89 34.13 67.1M
2025-03-21 38.01 38.29 36.29 36.40 68.5M
2025-03-20 37.32 37.47 35.57 36.75 74.5M
2025-03-19 37.36 37.83 35.31 36.40 82.8M
2025-03-18 36.79 38.36 36.78 37.84 68.7M
2025-03-17 36.74 37.16 35.32 36.02 75.6M
2025-03-14 38.23 38.38 36.51 36.73 92.0M
2025-03-13 37.69 40.00 37.68 39.54 83.0M
2025-03-12 36.96 38.77 36.49 37.49 103.5M
2025-03-11 38.64 39.92 37.05 38.80 105.5M
2025-03-10 36.24 39.36 36.13 38.37 89.6M
2025-03-07 35.48 36.90 34.16 34.47 103.2M
2025-03-06 34.13 35.59 33.18 35.17 96.8M
2025-03-05 33.71 34.71 32.17 32.51 98.3M
2025-03-04 34.09 35.39 32.16 33.81 124.4M
2025-03-03 30.82 34.14 30.53 33.43 113.8M
2025-02-28 33.03 33.66 31.30 31.40 99.4M
2025-02-27 29.78 32.98 29.60 32.92 102.5M
2025-02-26 30.22 30.96 29.47 30.39 88.6M
2025-02-25 29.60 31.27 29.59 30.59 74.2M
2025-02-24 28.17 29.53 27.98 29.47 70.0M
2025-02-21 26.63 28.51 26.62 28.44 72.3M
2025-02-20 26.55 27.45 26.48 26.76 53.8M
2025-02-19 26.54 26.85 26.21 26.40 37.2M
2025-02-18 26.36 26.91 26.31 26.41 34.5M
2025-02-14 26.89 26.96 26.48 26.59 40.7M
2025-02-13 27.82 27.94 26.83 26.87 63.2M
2025-02-12 29.03 29.09 27.93 28.06 63.9M
2025-02-11 28.43 28.45 27.80 28.10 41.5M
2025-02-10 28.23 28.31 27.72 27.91 44.1M
2025-02-07 27.80 29.06 27.49 28.93 60.0M
2025-02-06 28.21 28.47 27.81 27.84 37.7M
2025-02-05 29.10 29.30 28.26 28.29 36.6M
2025-02-04 29.67 29.74 28.55 28.65 47.2M
2025-02-03 30.50 30.92 29.28 29.72 89.2M
2025-01-31 28.26 29.21 27.51 29.03 73.6M
2025-01-30 28.75 29.68 28.36 28.85 48.0M
2025-01-29 28.95 29.88 28.93 29.23 57.6M
2025-01-28 30.22 30.84 28.84 29.04 54.0M
2025-01-27 30.92 31.04 29.79 30.40 85.0M
2025-01-24 27.43 28.18 27.30 27.93 33.4M
2025-01-23 28.01 28.10 27.43 27.44 34.7M
2025-01-22 27.95 27.99 27.23 27.61 47.6M
2025-01-21 28.76 29.50 28.50 28.70 42.9M
2025-01-17 28.99 29.71 28.89 29.19 55.8M
2025-01-16 29.67 30.71 29.66 30.69 45.2M
2025-01-15 30.76 31.06 29.84 30.08 65.5M
2025-01-14 31.56 32.93 31.31 32.26 52.7M
2025-01-13 32.98 33.28 32.08 32.15 48.4M
2025-01-10 31.08 32.42 31.07 31.83 70.7M
2025-01-08 30.40 31.21 30.08 30.35 63.3M
2025-01-07 28.66 30.69 28.60 30.37 62.2M
2025-01-06 28.90 29.25 28.23 28.81 47.8M
2025-01-03 30.80 30.95 29.64 29.84 49.0M
2025-01-02 30.58 32.16 30.15 31.34 61.0M