Mail

SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	10.01	10.62	9.77	9.78	9.78	81,840,000
May 26, 2020	9.40	9.99	9.37	9.92	9.92	50,303,900
May 22, 2020	10.04	10.16	9.84	9.87	9.87	43,737,000
May 21, 2020	9.65	10.04	9.57	9.96	9.96	66,241,600
May 20, 2020	9.92	9.92	9.61	9.66	9.66	57,036,500
May 19, 2020	10.18	10.30	9.88	10.29	10.29	57,599,200
May 18, 2020	10.38	10.49	10.05	10.20	10.20	58,856,500
May 15, 2020	11.48	11.55	10.80	10.80	10.80	74,538,300
May 14, 2020	11.61	11.94	11.02	11.02	11.02	79,866,200
May 13, 2020	10.92	11.80	10.63	11.40	11.40	109,585,600
May 12, 2020	10.27	11.00	10.18	10.99	10.99	65,734,900
May 11, 2020	10.83	10.87	10.20	10.37	10.37	55,114,200
May 08, 2020	10.83	11.00	10.61	10.64	10.64	52,626,600
May 07, 2020	11.10	11.32	10.95	11.09	11.09	59,200,600
May 06, 2020	11.49	11.69	11.21	11.54	11.54	57,434,100
May 05, 2020	11.80	11.90	11.34	11.76	11.76	50,961,400
May 04, 2020	12.82	12.91	12.13	12.17	12.17	43,900,900
May 01, 2020	12.33	12.79	11.99	12.62	12.62	64,701,200
Apr 30, 2020	11.47	11.89	11.46	11.58	11.58	55,119,400
Apr 29, 2020	12.15	12.34	11.45	11.66	11.66	68,098,200
Apr 28, 2020	12.02	13.06	12.01	13.00	13.00	65,329,900
Apr 27, 2020	12.21	12.50	12.12	12.35	12.35	46,023,200
Apr 24, 2020	13.17	13.44	12.55	12.60	12.60	60,310,200
Apr 23, 2020	13.00	13.34	12.52	13.25	13.25	65,500,400
Apr 22, 2020	13.55	13.75	12.89	13.15	13.15	53,068,800
Apr 21, 2020	13.40	14.69	13.31	14.45	14.45	91,609,600
Apr 20, 2020	12.92	13.04	12.47	13.02	13.02	53,848,200
Apr 17, 2020	12.43	13.16	12.35	12.61	12.61	71,786,600
Apr 16, 2020	13.23	13.65	12.73	12.93	12.93	89,981,600
Apr 15, 2020	13.87	14.13	13.35	13.67	13.67	65,712,400
Apr 14, 2020	14.30	14.46	13.12	13.23	13.23	82,083,400
Apr 13, 2020	15.94	16.23	15.13	15.22	15.22	71,372,900
Apr 09, 2020	15.42	16.18	15.18	15.75	15.75	99,448,700
Apr 08, 2020	16.41	16.90	15.65	15.83	15.83	83,758,700
Apr 07, 2020	15.42	16.98	15.32	16.90	16.90	103,834,000
Apr 06, 2020	19.09	19.48	16.55	16.95	16.95	90,349,100
Apr 03, 2020	20.84	22.22	20.31	21.46	21.46	79,212,400
Apr 02, 2020	22.26	22.48	20.61	20.65	20.65	101,897,700
Apr 01, 2020	21.20	22.43	20.34	21.95	21.95	89,335,100
Mar 31, 2020	19.16	19.86	18.08	19.46	19.46	92,329,300
Mar 30, 2020	20.76	21.02	18.91	19.04	19.04	87,149,300
Mar 27, 2020	20.89	21.56	19.84	21.35	21.35	82,894,000
Mar 26, 2020	22.54	22.64	19.21	19.47	19.47	111,959,000
Mar 25, 2020	22.43	24.03	20.56	23.16	23.16	105,382,900
Mar 25, 2020	0.065 Dividend
Mar 24, 2020	24.96	25.69	22.81	22.84	22.77	109,072,600
Mar 23, 2020	29.21	32.25	27.60	29.48	29.40	100,984,700
Mar 20, 2020	24.72	29.76	24.25	29.32	29.24	104,093,200
Mar 19, 2020	27.33	29.32	23.82	26.60	26.52	103,880,500
Mar 18, 2020	29.26	31.00	26.11	26.94	26.86	85,117,600
Mar 17, 2020	28.59	31.59	23.73	25.08	25.01	104,431,200
Mar 16, 2020	30.00	31.46	26.16	30.69	30.60	84,507,400
Mar 13, 2020	27.03	31.80	23.00	23.12	23.05	96,253,000
Mar 12, 2020	30.30	32.43	27.10	32.27	32.18	85,814,000
Mar 11, 2020	24.05	26.16	23.53	25.28	25.21	59,884,500
Mar 10, 2020	23.69	26.74	22.50	22.50	22.44	72,894,200
Mar 09, 2020	26.75	27.03	24.33	26.66	26.58	65,395,200
Mar 06, 2020	23.17	23.67	21.81	22.09	22.03	80,420,500
Mar 05, 2020	20.82	21.47	19.80	21.04	20.98	56,580,500
Mar 04, 2020	20.84	21.45	19.31	19.33	19.27	63,993,400
Mar 03, 2020	19.93	22.57	19.22	22.08	22.02	86,612,300
Mar 02, 2020	22.71	23.70	20.04	20.07	20.01	75,917,000
Feb 28, 2020	26.13	26.40	23.27	23.40	23.33	126,187,600
Feb 27, 2020	22.25	23.83	21.29	23.76	23.69	105,287,600
Feb 26, 2020	20.64	21.14	19.56	20.67	20.61	75,253,800
Feb 25, 2020	18.93	21.16	18.73	20.97	20.91	88,666,700
Feb 24, 2020	19.30	19.66	18.76	19.41	19.35	70,100,100
Feb 21, 2020	16.67	17.59	16.61	17.39	17.34	38,307,200
Feb 20, 2020	16.09	17.02	16.00	16.45	16.40	30,955,800
Feb 19, 2020	16.17	16.23	15.89	15.99	15.94	16,043,500
Feb 18, 2020	16.73	16.78	16.36	16.45	16.40	19,327,900
Feb 14, 2020	16.55	16.71	16.43	16.49	16.44	16,139,200
Feb 13, 2020	16.91	16.96	16.41	16.62	16.57	20,986,400
Feb 12, 2020	16.75	16.87	16.52	16.55	16.50	15,996,900
Feb 11, 2020	16.77	17.18	16.60	17.04	16.99	24,739,800
Feb 10, 2020	17.87	17.88	17.04	17.04	16.99	19,106,700
Feb 07, 2020	17.69	17.84	17.40	17.68	17.63	22,098,700
Feb 06, 2020	17.79	17.98	17.44	17.46	17.41	17,405,600
Feb 05, 2020	17.44	18.24	17.44	17.90	17.85	27,763,600
Feb 04, 2020	18.64	18.83	17.99	18.11	18.06	35,101,600
Feb 03, 2020	20.06	20.10	19.28	19.44	19.38	31,043,900
Jan 31, 2020	19.17	20.55	19.17	20.36	20.30	36,589,000
Jan 30, 2020	20.00	20.19	19.39	19.41	19.35	30,162,200
Jan 29, 2020	19.38	19.88	19.32	19.63	19.57	19,051,400
Jan 28, 2020	20.24	20.39	19.57	19.71	19.65	21,050,500
Jan 27, 2020	20.75	20.92	20.35	20.66	20.60	29,326,400
Jan 24, 2020	18.72	19.72	18.64	19.46	19.40	24,606,800
Jan 23, 2020	19.19	19.45	18.95	18.97	18.92	17,769,800
Jan 22, 2020	19.01	19.22	18.81	19.15	19.10	13,622,800
Jan 21, 2020	19.44	19.45	19.15	19.30	19.25	12,308,900
Jan 17, 2020	19.31	19.60	19.22	19.26	19.21	13,978,400
Jan 16, 2020	19.84	19.96	19.55	19.56	19.50	15,868,900
Jan 15, 2020	20.12	20.32	19.84	20.13	20.07	19,290,900
Jan 14, 2020	19.96	20.24	19.84	20.14	20.08	23,238,300
Jan 13, 2020	20.38	20.47	19.90	19.90	19.84	15,691,800
Jan 10, 2020	20.23	20.72	20.21	20.62	20.56	19,332,800
Jan 09, 2020	20.49	20.83	20.34	20.45	20.39	17,322,700
Jan 08, 2020	21.48	21.58	20.69	20.98	20.92	18,265,000
Jan 07, 2020	21.43	21.67	21.28	21.46	21.40	11,056,700
Jan 06, 2020	22.39	22.47	21.45	21.45	21.39	15,688,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...