QID - ProShares UltraShort QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201925.6425.6625.4225.4825.482,219,380
Dec 05, 201925.9326.2625.9226.0226.021,327,900
Dec 04, 201926.0926.1825.9826.0926.091,340,100
Dec 03, 201926.6726.9326.3526.3626.362,777,900
Dec 02, 201925.4326.2425.4225.9925.992,942,400
Nov 29, 201925.3225.4625.2525.4325.43799,100
Nov 27, 201925.4125.4825.1925.2025.201,722,600
Nov 26, 201925.6125.6825.4825.5425.541,360,600
Nov 25, 201926.0526.0525.6325.6325.631,938,500
Nov 22, 201926.1826.5426.1426.2526.251,588,900
Nov 21, 201926.2326.4526.1926.2926.291,794,200
Nov 20, 201925.9826.5525.8426.1926.193,067,100
Nov 19, 201925.7226.0525.7225.8725.871,120,900
Nov 18, 201926.0526.2625.8525.9125.911,806,000
Nov 15, 201926.0426.2026.0026.0126.011,992,100
Nov 14, 201926.5026.6626.3226.3626.361,476,800
Nov 13, 201926.5126.5326.2626.3626.361,932,200
Nov 12, 201926.4326.5026.1426.3326.332,092,500
Nov 11, 201926.6426.7326.4426.4726.471,303,700
Nov 08, 201926.7026.8426.3826.4026.402,211,600
Nov 07, 201926.5126.7426.2526.5926.593,103,200
Nov 06, 201926.7127.0326.7126.7726.772,052,600
Nov 05, 201926.6026.8226.5626.6926.691,751,000
Nov 04, 201926.6426.7726.5726.6726.671,715,000
Nov 01, 201927.2627.3527.0127.0227.022,199,300
Oct 31, 201927.3727.8127.3427.5227.522,266,600
Oct 30, 201927.6727.9927.4327.5127.512,053,600
Oct 29, 201927.4627.7927.3727.7827.782,413,400
Oct 28, 201927.6327.6527.2827.3627.362,428,200
Oct 25, 201928.6428.6427.8727.9127.913,383,900
Oct 24, 201928.5028.7528.3128.3628.362,806,900
Oct 23, 201929.1529.2228.8928.9028.901,786,500
Oct 22, 201928.3629.0228.2529.0029.002,208,300
Oct 21, 201928.7728.9328.5228.5528.551,482,800
Oct 18, 201928.5829.3428.4929.0629.062,313,500
Oct 17, 201928.3228.7328.2328.5228.521,767,100
Oct 16, 201928.7028.8328.5228.6428.641,906,800
Oct 15, 201929.0829.1028.3828.5028.502,540,200
Oct 14, 201929.3229.3829.0729.2329.231,606,500
Oct 11, 201929.3529.3628.7729.2629.264,618,100
Oct 10, 201930.4930.5229.7830.0230.023,537,100
Oct 09, 201930.5630.7430.2030.4430.442,137,500
Oct 08, 201930.5631.1330.3131.1031.103,819,800
Oct 07, 201930.2030.2929.7130.1830.182,904,300
Oct 04, 201930.6030.6329.9229.9929.993,113,300
Oct 03, 201931.5932.3530.8530.8730.875,297,700
Oct 02, 201930.9431.9130.9431.6031.604,919,800
Oct 01, 201929.8230.6229.4830.5330.533,631,500
Sep 30, 201930.4030.4829.9330.0330.032,474,900
Sep 27, 201929.7631.0129.7430.5830.583,718,000
Sep 26, 201929.7130.2929.6729.8629.862,942,800
Sep 25, 201930.3730.8729.4829.6229.623,628,400
Sep 25, 20190.165 Dividend
Sep 24, 201929.4130.7229.2930.5130.354,567,900
Sep 23, 201929.7429.9229.5129.6929.531,593,000
Sep 20, 201929.0129.8828.9529.7229.562,889,800
Sep 19, 201929.0629.1828.7229.0928.931,880,100
Sep 18, 201929.2729.8929.1429.1528.992,471,100
Sep 17, 201929.4229.5329.1329.1528.991,254,500
Sep 16, 201929.5429.5929.3029.4229.261,711,300
Sep 13, 201929.0329.2228.8929.1428.981,764,000
Sep 12, 201928.8229.0128.4928.9428.783,510,400
Sep 11, 201929.6129.7529.1429.1629.001,836,000
Sep 10, 201929.8830.2729.7029.7129.552,405,800
Sep 09, 201929.2529.8629.2229.5529.391,586,800
Sep 06, 201929.2929.5529.2629.4129.251,646,400
Sep 05, 201929.8029.8329.1929.3629.203,262,600
Sep 04, 201930.7730.9430.4330.4730.312,015,700
Sep 03, 201931.1731.5630.8731.3431.172,959,300
Aug 30, 201930.2931.1130.2830.7430.573,148,500
Aug 29, 201930.8031.0330.4330.6330.464,453,100
Aug 28, 201932.0132.3131.4631.5631.392,563,300
Aug 27, 201931.2432.0431.1131.7631.594,742,400
Aug 26, 201931.8932.2831.6531.6531.483,883,900
Aug 23, 201931.0932.8030.5632.5932.416,440,800
Aug 22, 201930.3831.1630.2330.6830.512,719,100
Aug 21, 201930.4830.6930.2830.4930.332,068,400
Aug 20, 201930.6931.0430.5031.0230.852,188,100
Aug 19, 201930.6930.8730.4230.6130.442,307,500
Aug 16, 201932.0332.0431.3931.5531.382,172,000
Aug 15, 201932.3733.0832.2132.5732.394,045,000
Aug 14, 201931.6832.6131.4732.5132.335,238,700
Aug 13, 201932.1232.1930.2330.6530.484,556,200
Aug 12, 201931.7432.3631.5632.0731.903,350,400
Aug 09, 201931.0831.8230.8531.3731.203,983,000
Aug 08, 201931.8432.0230.7530.7630.593,318,000
Aug 07, 201933.2033.6832.0532.2432.075,887,100
Aug 06, 201932.8033.3032.3032.5032.324,773,600
Aug 05, 201932.5133.9432.5033.4733.296,486,800
Aug 02, 201930.7531.5730.7031.2031.036,054,500
Aug 01, 201929.9030.6028.8030.3630.207,006,700
Jul 31, 201929.0430.5329.0029.9829.825,144,400
Jul 30, 201929.3729.4128.9729.2029.041,631,700
Jul 29, 201928.7829.2928.7728.9328.771,628,000
Jul 26, 201928.9729.0028.6528.7428.582,501,400
Jul 25, 201928.9829.4428.9829.3529.192,211,100
Jul 24, 201929.4029.4128.7728.7828.622,486,300
Jul 23, 201929.2429.6429.1829.1829.022,513,500
Jul 22, 201929.8929.9029.4529.5529.391,788,900
Jul 19, 201929.1730.0929.1730.0829.922,319,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...