SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202010.0110.629.779.789.7881,840,000
May 26, 20209.409.999.379.929.9250,303,900
May 22, 202010.0410.169.849.879.8743,737,000
May 21, 20209.6510.049.579.969.9666,241,600
May 20, 20209.929.929.619.669.6657,036,500
May 19, 202010.1810.309.8810.2910.2957,599,200
May 18, 202010.3810.4910.0510.2010.2058,856,500
May 15, 202011.4811.5510.8010.8010.8074,538,300
May 14, 202011.6111.9411.0211.0211.0279,866,200
May 13, 202010.9211.8010.6311.4011.40109,585,600
May 12, 202010.2711.0010.1810.9910.9965,734,900
May 11, 202010.8310.8710.2010.3710.3755,114,200
May 08, 202010.8311.0010.6110.6410.6452,626,600
May 07, 202011.1011.3210.9511.0911.0959,200,600
May 06, 202011.4911.6911.2111.5411.5457,434,100
May 05, 202011.8011.9011.3411.7611.7650,961,400
May 04, 202012.8212.9112.1312.1712.1743,900,900
May 01, 202012.3312.7911.9912.6212.6264,701,200
Apr 30, 202011.4711.8911.4611.5811.5855,119,400
Apr 29, 202012.1512.3411.4511.6611.6668,098,200
Apr 28, 202012.0213.0612.0113.0013.0065,329,900
Apr 27, 202012.2112.5012.1212.3512.3546,023,200
Apr 24, 202013.1713.4412.5512.6012.6060,310,200
Apr 23, 202013.0013.3412.5213.2513.2565,500,400
Apr 22, 202013.5513.7512.8913.1513.1553,068,800
Apr 21, 202013.4014.6913.3114.4514.4591,609,600
Apr 20, 202012.9213.0412.4713.0213.0253,848,200
Apr 17, 202012.4313.1612.3512.6112.6171,786,600
Apr 16, 202013.2313.6512.7312.9312.9389,981,600
Apr 15, 202013.8714.1313.3513.6713.6765,712,400
Apr 14, 202014.3014.4613.1213.2313.2382,083,400
Apr 13, 202015.9416.2315.1315.2215.2271,372,900
Apr 09, 202015.4216.1815.1815.7515.7599,448,700
Apr 08, 202016.4116.9015.6515.8315.8383,758,700
Apr 07, 202015.4216.9815.3216.9016.90103,834,000
Apr 06, 202019.0919.4816.5516.9516.9590,349,100
Apr 03, 202020.8422.2220.3121.4621.4679,212,400
Apr 02, 202022.2622.4820.6120.6520.65101,897,700
Apr 01, 202021.2022.4320.3421.9521.9589,335,100
Mar 31, 202019.1619.8618.0819.4619.4692,329,300
Mar 30, 202020.7621.0218.9119.0419.0487,149,300
Mar 27, 202020.8921.5619.8421.3521.3582,894,000
Mar 26, 202022.5422.6419.2119.4719.47111,959,000
Mar 25, 202022.4324.0320.5623.1623.16105,382,900
Mar 25, 20200.065 Dividend
Mar 24, 202024.9625.6922.8122.8422.77109,072,600
Mar 23, 202029.2132.2527.6029.4829.40100,984,700
Mar 20, 202024.7229.7624.2529.3229.24104,093,200
Mar 19, 202027.3329.3223.8226.6026.52103,880,500
Mar 18, 202029.2631.0026.1126.9426.8685,117,600
Mar 17, 202028.5931.5923.7325.0825.01104,431,200
Mar 16, 202030.0031.4626.1630.6930.6084,507,400
Mar 13, 202027.0331.8023.0023.1223.0596,253,000
Mar 12, 202030.3032.4327.1032.2732.1885,814,000
Mar 11, 202024.0526.1623.5325.2825.2159,884,500
Mar 10, 202023.6926.7422.5022.5022.4472,894,200
Mar 09, 202026.7527.0324.3326.6626.5865,395,200
Mar 06, 202023.1723.6721.8122.0922.0380,420,500
Mar 05, 202020.8221.4719.8021.0420.9856,580,500
Mar 04, 202020.8421.4519.3119.3319.2763,993,400
Mar 03, 202019.9322.5719.2222.0822.0286,612,300
Mar 02, 202022.7123.7020.0420.0720.0175,917,000
Feb 28, 202026.1326.4023.2723.4023.33126,187,600
Feb 27, 202022.2523.8321.2923.7623.69105,287,600
Feb 26, 202020.6421.1419.5620.6720.6175,253,800
Feb 25, 202018.9321.1618.7320.9720.9188,666,700
Feb 24, 202019.3019.6618.7619.4119.3570,100,100
Feb 21, 202016.6717.5916.6117.3917.3438,307,200
Feb 20, 202016.0917.0216.0016.4516.4030,955,800
Feb 19, 202016.1716.2315.8915.9915.9416,043,500
Feb 18, 202016.7316.7816.3616.4516.4019,327,900
Feb 14, 202016.5516.7116.4316.4916.4416,139,200
Feb 13, 202016.9116.9616.4116.6216.5720,986,400
Feb 12, 202016.7516.8716.5216.5516.5015,996,900
Feb 11, 202016.7717.1816.6017.0416.9924,739,800
Feb 10, 202017.8717.8817.0417.0416.9919,106,700
Feb 07, 202017.6917.8417.4017.6817.6322,098,700
Feb 06, 202017.7917.9817.4417.4617.4117,405,600
Feb 05, 202017.4418.2417.4417.9017.8527,763,600
Feb 04, 202018.6418.8317.9918.1118.0635,101,600
Feb 03, 202020.0620.1019.2819.4419.3831,043,900
Jan 31, 202019.1720.5519.1720.3620.3036,589,000
Jan 30, 202020.0020.1919.3919.4119.3530,162,200
Jan 29, 202019.3819.8819.3219.6319.5719,051,400
Jan 28, 202020.2420.3919.5719.7119.6521,050,500
Jan 27, 202020.7520.9220.3520.6620.6029,326,400
Jan 24, 202018.7219.7218.6419.4619.4024,606,800
Jan 23, 202019.1919.4518.9518.9718.9217,769,800
Jan 22, 202019.0119.2218.8119.1519.1013,622,800
Jan 21, 202019.4419.4519.1519.3019.2512,308,900
Jan 17, 202019.3119.6019.2219.2619.2113,978,400
Jan 16, 202019.8419.9619.5519.5619.5015,868,900
Jan 15, 202020.1220.3219.8420.1320.0719,290,900
Jan 14, 202019.9620.2419.8420.1420.0823,238,300
Jan 13, 202020.3820.4719.9019.9019.8415,691,800
Jan 10, 202020.2320.7220.2120.6220.5619,332,800
Jan 09, 202020.4920.8320.3420.4520.3917,322,700
Jan 08, 202021.4821.5820.6920.9820.9218,265,000
Jan 07, 202021.4321.6721.2821.4621.4011,056,700
Jan 06, 202022.3922.4721.4521.4521.3915,688,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...