Advertisement
Advertisement
U.S. Markets open in 7 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
53.65-1.01 (-1.85%)
At close: 04:00PM EDT
53.47 -0.18 (-0.34%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 202254.4655.4552.4053.6553.6591,496,000
Jul 05, 202259.9860.9454.6254.6654.66112,291,900
Jul 01, 202259.6260.8457.3757.6257.62105,020,700
Jun 30, 202258.4861.4756.6258.8458.84140,931,900
Jun 29, 202256.9258.4355.7156.6556.65111,875,200
Jun 28, 202251.7856.9150.3456.7756.77117,353,400
Jun 27, 202250.1852.6449.9152.0052.0084,310,800
Jun 24, 202255.0755.1951.0051.0151.0186,340,600
Jun 23, 202257.8059.6456.2256.8556.85100,782,900
Jun 22, 202260.7961.1456.5659.3959.39101,489,000
Jun 21, 202260.7660.8357.5059.1859.1881,902,800
Jun 17, 202265.7867.0462.0963.9663.96122,680,700
Jun 16, 202263.7567.6963.4366.0966.09130,106,000
Jun 15, 202261.5263.4856.3859.1759.17142,022,600
Jun 14, 202262.6765.7662.0363.8363.83120,578,700
Jun 13, 202261.8164.8460.2664.2164.21155,730,000
Jun 10, 202253.9756.6853.3656.5256.52138,626,700
Jun 09, 202248.0451.1146.6051.0351.03111,875,400
Jun 08, 202246.6147.6245.3847.2047.2076,082,800
Jun 07, 202249.0649.5745.8746.2546.2596,093,900
Jun 06, 202245.8148.2245.0547.4547.4599,605,400
Jun 03, 202246.7548.5046.1347.9647.96124,734,500
Jun 02, 202249.0149.7044.4044.5044.50110,786,800
Jun 01, 202246.3949.5045.3948.5048.50125,293,600
May 31, 202247.0249.2146.0247.3147.31122,783,200
May 27, 202250.4750.5246.9747.0147.0197,902,900
May 26, 202257.3357.5251.2252.1652.1699,084,900
May 25, 202260.3260.4655.5556.9056.90109,383,100
May 24, 202258.8862.2358.4659.3459.34138,480,300
May 23, 202258.1059.5955.6055.8155.81110,904,800
May 20, 202256.0463.8655.6458.7358.73171,717,700
May 19, 202258.4159.4055.3458.2658.26160,100,000
May 18, 202252.2057.9251.8457.2157.21130,385,400
May 17, 202250.8752.9949.7349.9549.95119,601,400
May 16, 202253.2554.8052.1754.0554.05110,100,300
May 13, 202256.1157.1151.6852.4452.44126,441,200
May 12, 202261.1162.6156.0958.7658.76175,686,300
May 11, 202254.9258.9251.9158.4358.43174,538,300
May 10, 202251.5656.0250.8853.6553.65188,946,300
May 09, 202252.6756.3951.4555.6155.61165,115,800
May 06, 202249.1051.7947.1749.8149.81200,645,100
May 05, 202243.5349.4143.4847.9547.95175,236,700
May 04, 202246.3348.7141.5341.7941.79164,507,800
May 03, 202246.7047.7945.5246.5346.53119,154,300
May 02, 202249.3650.8746.6046.6446.64160,719,500
Apr 29, 202245.0449.4143.6249.0349.03125,386,700
Apr 28, 202246.1248.1142.4543.3543.35143,093,500
Apr 27, 202248.2649.2845.6648.4648.46145,748,500
Apr 26, 202244.2248.4144.1548.2048.20126,930,400
Apr 25, 202245.8446.3743.2643.3843.38135,532,900
Apr 22, 202241.8045.3041.3245.1445.14123,520,900
Apr 21, 202238.0242.1837.1041.8041.80115,767,300
Apr 20, 202237.4539.8137.3239.4439.4489,420,400
Apr 19, 202240.6941.0637.5437.7737.7774,698,700
Apr 18, 202240.9341.5039.6040.3840.3887,720,900
Apr 14, 202237.9140.6237.7240.5440.5481,346,000
Apr 13, 202240.2940.5537.5737.9637.9679,275,700
Apr 12, 202238.1740.9137.5140.3940.39110,349,200
Apr 11, 202238.6640.0038.3439.8439.8484,370,600
Apr 08, 202236.2937.4436.0637.2037.2086,242,100
Apr 07, 202236.3137.4135.0635.7435.74102,513,500
Apr 06, 202235.3436.7735.0235.9835.98122,475,800
Apr 05, 202232.0734.1031.8933.7733.7780,040,400
Apr 04, 202233.5433.6231.7031.7131.7157,950,800
Apr 01, 202233.5134.7033.2833.7833.7890,230,100
Mar 31, 202232.3533.8132.2533.6733.6785,437,900
Mar 30, 202231.8332.7831.4032.3232.3287,468,800
Mar 29, 202231.9832.7331.1731.3731.3788,274,800
Mar 28, 202234.6735.0433.0233.0633.0679,927,900
Mar 25, 202234.6235.9434.2934.6534.6596,614,300
Mar 24, 202236.4237.1234.5734.5934.5982,548,600
Mar 23, 202236.4037.0535.3037.0337.03100,273,700
Mar 22, 202237.5737.7035.2335.5335.5385,809,900
Mar 21, 202237.7139.1836.9837.7437.74103,676,800
Mar 18, 202240.4940.9037.3337.4937.4999,293,100
Mar 17, 202242.1142.5939.9039.9239.9273,438,700
Mar 16, 202244.9046.4641.3541.3841.38114,095,200
Mar 15, 202250.1350.9146.2046.6446.6490,186,400
Mar 14, 202249.2251.7547.6451.3951.3982,609,100
Mar 11, 202244.5448.8344.3948.5448.5474,227,300
Mar 10, 202245.9747.6045.2945.7745.7780,071,000
Mar 09, 202245.8047.0343.6844.3644.3688,420,700
Mar 08, 202249.3651.2245.2049.6749.67132,516,200
Mar 07, 202244.1149.0943.6649.0149.01101,086,600
Mar 04, 202243.1845.0042.6444.1144.1196,438,400
Mar 03, 202239.5942.9439.5542.2742.2789,501,400
Mar 02, 202242.1243.1740.0640.5840.5881,972,200
Mar 01, 202241.1943.5840.3842.6542.65113,057,500
Feb 28, 202242.3542.7840.2040.7340.73112,716,700
Feb 25, 202242.9044.4041.1341.1741.1785,345,700
Feb 24, 202252.7052.8742.9943.3243.32148,350,500
Feb 23, 202243.3748.1943.0248.0148.01105,118,500
Feb 22, 202244.4946.0742.3744.6044.60112,824,300
Feb 18, 202241.5544.2041.4143.2943.29117,893,400
Feb 17, 202239.5542.0439.3141.8941.8978,147,400
Feb 16, 202239.1540.2038.1338.4838.4880,272,500
Feb 15, 202239.6039.9938.3638.4538.4581,431,800
Feb 14, 202241.9242.8340.2841.5241.52110,240,100
Feb 11, 202238.0642.0837.5341.6241.62117,986,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement