SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20206.757.016.396.426.42209,166,762
Jul 13, 20205.986.635.786.566.56167,712,500
Jul 10, 20206.336.536.176.186.1882,762,700
Jul 09, 20206.356.666.266.326.32115,092,000
Jul 08, 20206.646.766.486.486.4878,605,800
Jul 07, 20206.656.776.426.756.7594,952,500
Jul 06, 20206.876.876.566.626.6288,824,200
Jul 02, 20207.087.186.967.147.1476,585,800
Jul 01, 20207.557.607.197.297.2984,107,000
Jun 30, 20208.048.067.507.567.5670,923,800
Jun 29, 20208.328.608.038.058.0580,368,000
Jun 26, 20207.788.357.768.308.3099,127,000
Jun 25, 20207.978.237.727.747.7484,055,900
Jun 24, 20207.608.127.477.967.96124,919,900
Jun 23, 20207.557.617.307.527.5275,659,800
Jun 22, 20208.018.047.707.727.7255,440,200
Jun 19, 20207.758.187.728.008.0070,115,500
Jun 18, 20208.108.187.977.997.9945,162,000
Jun 17, 20207.998.167.878.068.0660,866,000
Jun 16, 20208.038.557.978.158.1595,064,300
Jun 15, 20209.309.418.508.588.5890,636,500
Jun 12, 20208.539.408.388.918.91131,969,100
Jun 11, 20208.339.148.209.129.12118,479,700
Jun 10, 20208.078.137.797.937.9373,821,300
Jun 09, 20208.538.558.158.248.2455,889,400
Jun 08, 20208.668.828.428.438.4344,523,800
Jun 05, 20209.079.118.568.648.6473,299,700
Jun 04, 20209.049.348.879.189.1852,711,200
Jun 03, 20209.059.158.908.978.9748,476,100
Jun 02, 20209.279.559.119.139.1354,030,000
Jun 01, 20209.529.569.269.309.3039,419,300
May 29, 20209.779.989.369.439.4384,923,700
May 28, 20209.939.959.389.839.8374,346,800
May 27, 202010.0110.629.779.789.7882,437,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...