Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 47 mins

S&P Futures
3,859.00
+10.75(+0.28%)
Dow Futures
31,097.00
+84.00(+0.27%)
Nasdaq Futures
11,926.50
+46.25(+0.39%)
Russell 2000 Futures
1,735.30
+6.70(+0.39%)
Crude Oil
99.02
+0.49(+0.50%)
Gold
1,744.50
+8.00(+0.46%)

Advertisement

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

53.65

-1.01

(-1.85%)

At close: 04:00PM EDT

53.47

-0.18

(-0.34%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	-	-	-	-	-	-
Jul 06, 2022	54.46	55.45	52.40	53.65	53.65	91,496,000
Jul 05, 2022	59.98	60.94	54.62	54.66	54.66	112,291,900
Jul 01, 2022	59.62	60.84	57.37	57.62	57.62	105,020,700
Jun 30, 2022	58.48	61.47	56.62	58.84	58.84	140,931,900
Jun 29, 2022	56.92	58.43	55.71	56.65	56.65	111,875,200
Jun 28, 2022	51.78	56.91	50.34	56.77	56.77	117,353,400
Jun 27, 2022	50.18	52.64	49.91	52.00	52.00	84,310,800
Jun 24, 2022	55.07	55.19	51.00	51.01	51.01	86,340,600
Jun 23, 2022	57.80	59.64	56.22	56.85	56.85	100,782,900
Jun 22, 2022	60.79	61.14	56.56	59.39	59.39	101,489,000
Jun 21, 2022	60.76	60.83	57.50	59.18	59.18	81,902,800
Jun 17, 2022	65.78	67.04	62.09	63.96	63.96	122,680,700
Jun 16, 2022	63.75	67.69	63.43	66.09	66.09	130,106,000
Jun 15, 2022	61.52	63.48	56.38	59.17	59.17	142,022,600
Jun 14, 2022	62.67	65.76	62.03	63.83	63.83	120,578,700
Jun 13, 2022	61.81	64.84	60.26	64.21	64.21	155,730,000
Jun 10, 2022	53.97	56.68	53.36	56.52	56.52	138,626,700
Jun 09, 2022	48.04	51.11	46.60	51.03	51.03	111,875,400
Jun 08, 2022	46.61	47.62	45.38	47.20	47.20	76,082,800
Jun 07, 2022	49.06	49.57	45.87	46.25	46.25	96,093,900
Jun 06, 2022	45.81	48.22	45.05	47.45	47.45	99,605,400
Jun 03, 2022	46.75	48.50	46.13	47.96	47.96	124,734,500
Jun 02, 2022	49.01	49.70	44.40	44.50	44.50	110,786,800
Jun 01, 2022	46.39	49.50	45.39	48.50	48.50	125,293,600
May 31, 2022	47.02	49.21	46.02	47.31	47.31	122,783,200
May 27, 2022	50.47	50.52	46.97	47.01	47.01	97,902,900
May 26, 2022	57.33	57.52	51.22	52.16	52.16	99,084,900
May 25, 2022	60.32	60.46	55.55	56.90	56.90	109,383,100
May 24, 2022	58.88	62.23	58.46	59.34	59.34	138,480,300
May 23, 2022	58.10	59.59	55.60	55.81	55.81	110,904,800
May 20, 2022	56.04	63.86	55.64	58.73	58.73	171,717,700
May 19, 2022	58.41	59.40	55.34	58.26	58.26	160,100,000
May 18, 2022	52.20	57.92	51.84	57.21	57.21	130,385,400
May 17, 2022	50.87	52.99	49.73	49.95	49.95	119,601,400
May 16, 2022	53.25	54.80	52.17	54.05	54.05	110,100,300
May 13, 2022	56.11	57.11	51.68	52.44	52.44	126,441,200
May 12, 2022	61.11	62.61	56.09	58.76	58.76	175,686,300
May 11, 2022	54.92	58.92	51.91	58.43	58.43	174,538,300
May 10, 2022	51.56	56.02	50.88	53.65	53.65	188,946,300
May 09, 2022	52.67	56.39	51.45	55.61	55.61	165,115,800
May 06, 2022	49.10	51.79	47.17	49.81	49.81	200,645,100
May 05, 2022	43.53	49.41	43.48	47.95	47.95	175,236,700
May 04, 2022	46.33	48.71	41.53	41.79	41.79	164,507,800
May 03, 2022	46.70	47.79	45.52	46.53	46.53	119,154,300
May 02, 2022	49.36	50.87	46.60	46.64	46.64	160,719,500
Apr 29, 2022	45.04	49.41	43.62	49.03	49.03	125,386,700
Apr 28, 2022	46.12	48.11	42.45	43.35	43.35	143,093,500
Apr 27, 2022	48.26	49.28	45.66	48.46	48.46	145,748,500
Apr 26, 2022	44.22	48.41	44.15	48.20	48.20	126,930,400
Apr 25, 2022	45.84	46.37	43.26	43.38	43.38	135,532,900
Apr 22, 2022	41.80	45.30	41.32	45.14	45.14	123,520,900
Apr 21, 2022	38.02	42.18	37.10	41.80	41.80	115,767,300
Apr 20, 2022	37.45	39.81	37.32	39.44	39.44	89,420,400
Apr 19, 2022	40.69	41.06	37.54	37.77	37.77	74,698,700
Apr 18, 2022	40.93	41.50	39.60	40.38	40.38	87,720,900
Apr 14, 2022	37.91	40.62	37.72	40.54	40.54	81,346,000
Apr 13, 2022	40.29	40.55	37.57	37.96	37.96	79,275,700
Apr 12, 2022	38.17	40.91	37.51	40.39	40.39	110,349,200
Apr 11, 2022	38.66	40.00	38.34	39.84	39.84	84,370,600
Apr 08, 2022	36.29	37.44	36.06	37.20	37.20	86,242,100
Apr 07, 2022	36.31	37.41	35.06	35.74	35.74	102,513,500
Apr 06, 2022	35.34	36.77	35.02	35.98	35.98	122,475,800
Apr 05, 2022	32.07	34.10	31.89	33.77	33.77	80,040,400
Apr 04, 2022	33.54	33.62	31.70	31.71	31.71	57,950,800
Apr 01, 2022	33.51	34.70	33.28	33.78	33.78	90,230,100
Mar 31, 2022	32.35	33.81	32.25	33.67	33.67	85,437,900
Mar 30, 2022	31.83	32.78	31.40	32.32	32.32	87,468,800
Mar 29, 2022	31.98	32.73	31.17	31.37	31.37	88,274,800
Mar 28, 2022	34.67	35.04	33.02	33.06	33.06	79,927,900
Mar 25, 2022	34.62	35.94	34.29	34.65	34.65	96,614,300
Mar 24, 2022	36.42	37.12	34.57	34.59	34.59	82,548,600
Mar 23, 2022	36.40	37.05	35.30	37.03	37.03	100,273,700
Mar 22, 2022	37.57	37.70	35.23	35.53	35.53	85,809,900
Mar 21, 2022	37.71	39.18	36.98	37.74	37.74	103,676,800
Mar 18, 2022	40.49	40.90	37.33	37.49	37.49	99,293,100
Mar 17, 2022	42.11	42.59	39.90	39.92	39.92	73,438,700
Mar 16, 2022	44.90	46.46	41.35	41.38	41.38	114,095,200
Mar 15, 2022	50.13	50.91	46.20	46.64	46.64	90,186,400
Mar 14, 2022	49.22	51.75	47.64	51.39	51.39	82,609,100
Mar 11, 2022	44.54	48.83	44.39	48.54	48.54	74,227,300
Mar 10, 2022	45.97	47.60	45.29	45.77	45.77	80,071,000
Mar 09, 2022	45.80	47.03	43.68	44.36	44.36	88,420,700
Mar 08, 2022	49.36	51.22	45.20	49.67	49.67	132,516,200
Mar 07, 2022	44.11	49.09	43.66	49.01	49.01	101,086,600
Mar 04, 2022	43.18	45.00	42.64	44.11	44.11	96,438,400
Mar 03, 2022	39.59	42.94	39.55	42.27	42.27	89,501,400
Mar 02, 2022	42.12	43.17	40.06	40.58	40.58	81,972,200
Mar 01, 2022	41.19	43.58	40.38	42.65	42.65	113,057,500
Feb 28, 2022	42.35	42.78	40.20	40.73	40.73	112,716,700
Feb 25, 2022	42.90	44.40	41.13	41.17	41.17	85,345,700
Feb 24, 2022	52.70	52.87	42.99	43.32	43.32	148,350,500
Feb 23, 2022	43.37	48.19	43.02	48.01	48.01	105,118,500
Feb 22, 2022	44.49	46.07	42.37	44.60	44.60	112,824,300
Feb 18, 2022	41.55	44.20	41.41	43.29	43.29	117,893,400
Feb 17, 2022	39.55	42.04	39.31	41.89	41.89	78,147,400
Feb 16, 2022	39.15	40.20	38.13	38.48	38.48	80,272,500
Feb 15, 2022	39.60	39.99	38.36	38.45	38.45	81,431,800
Feb 14, 2022	41.92	42.83	40.28	41.52	41.52	110,240,100
Feb 11, 2022	38.06	42.08	37.53	41.62	41.62	117,986,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,859.00+10.75(+0.28%)

Dow Futures31,097.00+84.00(+0.27%)

Nasdaq Futures11,926.50+46.25(+0.39%)

Russell 2000 Futures1,735.30+6.70(+0.39%)

Crude Oil99.02+0.49(+0.50%)

Gold1,744.50+8.00(+0.46%)

ProShares UltraPro Short QQQ (SQQQ)

S&P Futures
3,859.00
+10.75(+0.28%)

Dow Futures
31,097.00
+84.00(+0.27%)

Nasdaq Futures
11,926.50
+46.25(+0.39%)

Russell 2000 Futures
1,735.30
+6.70(+0.39%)

Crude Oil
99.02
+0.49(+0.50%)

Gold
1,744.50
+8.00(+0.46%)