Mail

QID - ProShares UltraShort QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	25.64	25.66	25.42	25.48	25.48	2,219,380
Dec 05, 2019	25.93	26.26	25.92	26.02	26.02	1,327,900
Dec 04, 2019	26.09	26.18	25.98	26.09	26.09	1,340,100
Dec 03, 2019	26.67	26.93	26.35	26.36	26.36	2,777,900
Dec 02, 2019	25.43	26.24	25.42	25.99	25.99	2,942,400
Nov 29, 2019	25.32	25.46	25.25	25.43	25.43	799,100
Nov 27, 2019	25.41	25.48	25.19	25.20	25.20	1,722,600
Nov 26, 2019	25.61	25.68	25.48	25.54	25.54	1,360,600
Nov 25, 2019	26.05	26.05	25.63	25.63	25.63	1,938,500
Nov 22, 2019	26.18	26.54	26.14	26.25	26.25	1,588,900
Nov 21, 2019	26.23	26.45	26.19	26.29	26.29	1,794,200
Nov 20, 2019	25.98	26.55	25.84	26.19	26.19	3,067,100
Nov 19, 2019	25.72	26.05	25.72	25.87	25.87	1,120,900
Nov 18, 2019	26.05	26.26	25.85	25.91	25.91	1,806,000
Nov 15, 2019	26.04	26.20	26.00	26.01	26.01	1,992,100
Nov 14, 2019	26.50	26.66	26.32	26.36	26.36	1,476,800
Nov 13, 2019	26.51	26.53	26.26	26.36	26.36	1,932,200
Nov 12, 2019	26.43	26.50	26.14	26.33	26.33	2,092,500
Nov 11, 2019	26.64	26.73	26.44	26.47	26.47	1,303,700
Nov 08, 2019	26.70	26.84	26.38	26.40	26.40	2,211,600
Nov 07, 2019	26.51	26.74	26.25	26.59	26.59	3,103,200
Nov 06, 2019	26.71	27.03	26.71	26.77	26.77	2,052,600
Nov 05, 2019	26.60	26.82	26.56	26.69	26.69	1,751,000
Nov 04, 2019	26.64	26.77	26.57	26.67	26.67	1,715,000
Nov 01, 2019	27.26	27.35	27.01	27.02	27.02	2,199,300
Oct 31, 2019	27.37	27.81	27.34	27.52	27.52	2,266,600
Oct 30, 2019	27.67	27.99	27.43	27.51	27.51	2,053,600
Oct 29, 2019	27.46	27.79	27.37	27.78	27.78	2,413,400
Oct 28, 2019	27.63	27.65	27.28	27.36	27.36	2,428,200
Oct 25, 2019	28.64	28.64	27.87	27.91	27.91	3,383,900
Oct 24, 2019	28.50	28.75	28.31	28.36	28.36	2,806,900
Oct 23, 2019	29.15	29.22	28.89	28.90	28.90	1,786,500
Oct 22, 2019	28.36	29.02	28.25	29.00	29.00	2,208,300
Oct 21, 2019	28.77	28.93	28.52	28.55	28.55	1,482,800
Oct 18, 2019	28.58	29.34	28.49	29.06	29.06	2,313,500
Oct 17, 2019	28.32	28.73	28.23	28.52	28.52	1,767,100
Oct 16, 2019	28.70	28.83	28.52	28.64	28.64	1,906,800
Oct 15, 2019	29.08	29.10	28.38	28.50	28.50	2,540,200
Oct 14, 2019	29.32	29.38	29.07	29.23	29.23	1,606,500
Oct 11, 2019	29.35	29.36	28.77	29.26	29.26	4,618,100
Oct 10, 2019	30.49	30.52	29.78	30.02	30.02	3,537,100
Oct 09, 2019	30.56	30.74	30.20	30.44	30.44	2,137,500
Oct 08, 2019	30.56	31.13	30.31	31.10	31.10	3,819,800
Oct 07, 2019	30.20	30.29	29.71	30.18	30.18	2,904,300
Oct 04, 2019	30.60	30.63	29.92	29.99	29.99	3,113,300
Oct 03, 2019	31.59	32.35	30.85	30.87	30.87	5,297,700
Oct 02, 2019	30.94	31.91	30.94	31.60	31.60	4,919,800
Oct 01, 2019	29.82	30.62	29.48	30.53	30.53	3,631,500
Sep 30, 2019	30.40	30.48	29.93	30.03	30.03	2,474,900
Sep 27, 2019	29.76	31.01	29.74	30.58	30.58	3,718,000
Sep 26, 2019	29.71	30.29	29.67	29.86	29.86	2,942,800
Sep 25, 2019	30.37	30.87	29.48	29.62	29.62	3,628,400
Sep 25, 2019	0.165 Dividend
Sep 24, 2019	29.41	30.72	29.29	30.51	30.35	4,567,900
Sep 23, 2019	29.74	29.92	29.51	29.69	29.53	1,593,000
Sep 20, 2019	29.01	29.88	28.95	29.72	29.56	2,889,800
Sep 19, 2019	29.06	29.18	28.72	29.09	28.93	1,880,100
Sep 18, 2019	29.27	29.89	29.14	29.15	28.99	2,471,100
Sep 17, 2019	29.42	29.53	29.13	29.15	28.99	1,254,500
Sep 16, 2019	29.54	29.59	29.30	29.42	29.26	1,711,300
Sep 13, 2019	29.03	29.22	28.89	29.14	28.98	1,764,000
Sep 12, 2019	28.82	29.01	28.49	28.94	28.78	3,510,400
Sep 11, 2019	29.61	29.75	29.14	29.16	29.00	1,836,000
Sep 10, 2019	29.88	30.27	29.70	29.71	29.55	2,405,800
Sep 09, 2019	29.25	29.86	29.22	29.55	29.39	1,586,800
Sep 06, 2019	29.29	29.55	29.26	29.41	29.25	1,646,400
Sep 05, 2019	29.80	29.83	29.19	29.36	29.20	3,262,600
Sep 04, 2019	30.77	30.94	30.43	30.47	30.31	2,015,700
Sep 03, 2019	31.17	31.56	30.87	31.34	31.17	2,959,300
Aug 30, 2019	30.29	31.11	30.28	30.74	30.57	3,148,500
Aug 29, 2019	30.80	31.03	30.43	30.63	30.46	4,453,100
Aug 28, 2019	32.01	32.31	31.46	31.56	31.39	2,563,300
Aug 27, 2019	31.24	32.04	31.11	31.76	31.59	4,742,400
Aug 26, 2019	31.89	32.28	31.65	31.65	31.48	3,883,900
Aug 23, 2019	31.09	32.80	30.56	32.59	32.41	6,440,800
Aug 22, 2019	30.38	31.16	30.23	30.68	30.51	2,719,100
Aug 21, 2019	30.48	30.69	30.28	30.49	30.33	2,068,400
Aug 20, 2019	30.69	31.04	30.50	31.02	30.85	2,188,100
Aug 19, 2019	30.69	30.87	30.42	30.61	30.44	2,307,500
Aug 16, 2019	32.03	32.04	31.39	31.55	31.38	2,172,000
Aug 15, 2019	32.37	33.08	32.21	32.57	32.39	4,045,000
Aug 14, 2019	31.68	32.61	31.47	32.51	32.33	5,238,700
Aug 13, 2019	32.12	32.19	30.23	30.65	30.48	4,556,200
Aug 12, 2019	31.74	32.36	31.56	32.07	31.90	3,350,400
Aug 09, 2019	31.08	31.82	30.85	31.37	31.20	3,983,000
Aug 08, 2019	31.84	32.02	30.75	30.76	30.59	3,318,000
Aug 07, 2019	33.20	33.68	32.05	32.24	32.07	5,887,100
Aug 06, 2019	32.80	33.30	32.30	32.50	32.32	4,773,600
Aug 05, 2019	32.51	33.94	32.50	33.47	33.29	6,486,800
Aug 02, 2019	30.75	31.57	30.70	31.20	31.03	6,054,500
Aug 01, 2019	29.90	30.60	28.80	30.36	30.20	7,006,700
Jul 31, 2019	29.04	30.53	29.00	29.98	29.82	5,144,400
Jul 30, 2019	29.37	29.41	28.97	29.20	29.04	1,631,700
Jul 29, 2019	28.78	29.29	28.77	28.93	28.77	1,628,000
Jul 26, 2019	28.97	29.00	28.65	28.74	28.58	2,501,400
Jul 25, 2019	28.98	29.44	28.98	29.35	29.19	2,211,100
Jul 24, 2019	29.40	29.41	28.77	28.78	28.62	2,486,300
Jul 23, 2019	29.24	29.64	29.18	29.18	29.02	2,513,500
Jul 22, 2019	29.89	29.90	29.45	29.55	29.39	1,788,900
Jul 19, 2019	29.17	30.09	29.17	30.08	29.92	2,319,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...