SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201933.9435.2333.9234.4534.4512,368,454
Jun 19, 201935.6236.2935.1635.3935.3911,058,100
Jun 18, 201936.1036.3935.0035.8235.8216,636,300
Jun 17, 201937.8937.9837.1037.4037.408,756,800
Jun 14, 201938.2338.5437.8238.1238.128,803,800
Jun 13, 201937.8138.0337.3337.5937.5910,710,300
Jun 12, 201937.9338.4637.7038.2438.2410,961,600
Jun 11, 201936.5938.0036.3637.5837.5814,132,200
Jun 10, 201938.3238.3536.6437.7737.7713,149,600
Jun 07, 201940.8841.0138.6039.1439.1415,245,800
Jun 06, 201942.3342.8641.2041.5041.5012,839,800
Jun 05, 201942.2243.8642.1742.4942.4914,169,000
Jun 04, 201945.8746.3843.3943.4843.4815,458,700
Jun 03, 201944.8348.0844.4947.2947.2920,678,800
May 31, 201943.9244.5143.5044.4444.4414,555,200
May 30, 201942.6043.1542.0642.4142.4111,379,000
May 29, 201942.6643.6142.2642.9442.9418,074,000
May 28, 201941.0541.9240.3741.9241.9213,226,700
May 24, 201940.6141.5540.2441.5241.5215,439,600
May 24, 20194/1 Stock Split
May 23, 201940.8442.0840.8041.2841.2810,874,000
May 22, 201939.6839.6838.8039.4839.486,879,500
May 21, 201939.1639.5638.6039.0439.047,383,400
May 20, 201939.8440.6039.4040.2040.2010,665,200
May 17, 201938.2038.3636.7238.2838.2812,394,300
May 16, 201938.2038.3636.3637.1237.129,200,400
May 15, 201940.7240.7637.9238.2838.2812,064,800
May 14, 201940.6041.0839.1639.9239.9212,116,800
May 13, 201940.2041.6039.6441.2841.2817,163,100
May 10, 201937.9239.8036.8037.4037.4014,527,400
May 09, 201938.0839.0837.0837.4437.4413,620,800
May 08, 201936.8837.3236.0036.8436.8410,143,100
May 07, 201935.6837.5235.2436.5636.5614,345,800
May 06, 201936.0436.2434.4034.5234.529,010,500
May 03, 201934.7634.9633.8433.9233.925,720,200
May 02, 201935.2036.3234.6435.6035.608,331,700
May 01, 201934.0835.2433.8035.2035.206,872,000
Apr 30, 201934.8035.5234.6034.8034.805,023,800
Apr 29, 201934.1634.3633.8434.0034.003,441,700
Apr 26, 201934.4435.3234.1634.2034.204,680,600
Apr 25, 201933.8834.8433.8434.3234.326,086,600
Apr 24, 201934.2434.7234.1234.6434.644,157,200
Apr 23, 201935.4035.5634.2034.3234.325,445,800
Apr 22, 201936.4436.5235.6435.6835.682,813,200
Apr 18, 201935.9636.6435.9236.0036.003,452,700
Apr 17, 201935.8036.4435.6436.0836.084,444,700
Apr 16, 201936.4436.8036.2036.4436.443,851,500
Apr 15, 201936.8837.5636.6836.8436.843,870,300
Apr 12, 201936.8037.2836.7636.8036.804,230,100
Apr 11, 201936.9237.5236.8437.3237.323,650,300
Apr 10, 201937.4837.6037.0037.0037.004,390,400
Apr 09, 201937.6037.8837.2437.6037.605,665,900
Apr 08, 201937.7238.1637.1237.2037.205,231,300
Apr 05, 201937.7237.8837.4437.4837.483,871,600
Apr 04, 201938.0438.7637.6038.0838.085,633,800
Apr 03, 201938.0038.4037.2838.0038.007,851,800
Apr 02, 201939.0039.2838.5638.6438.645,489,000
Apr 01, 201939.4839.9638.9639.1239.128,704,200
Mar 29, 201940.7641.4440.6040.6840.688,079,200
Mar 28, 201941.6442.4041.1641.6041.608,255,900
Mar 27, 201940.9242.8040.6441.8841.8813,160,300
Mar 26, 201940.7241.7239.9641.0841.089,929,300
Mar 25, 201941.9642.5641.2441.6441.6416,253,200
Mar 22, 201939.3641.5639.0841.4441.4414,616,100
Mar 21, 201941.1641.1638.6838.8438.8411,173,100
Mar 20, 201941.2441.8040.0040.7240.7210,745,500
Mar 20, 20190.116 Dividend
Mar 19, 201941.2841.8840.6441.3641.247,443,700
Mar 18, 201942.0842.3641.3641.7241.604,693,100
Mar 15, 201942.6842.8441.6442.1642.047,712,200
Mar 14, 201942.9243.2842.7643.1643.044,866,000
Mar 13, 201943.2843.4842.2843.0442.927,611,400
Mar 12, 201944.3244.6843.6043.9243.807,233,500
Mar 11, 201947.0847.1244.6044.6844.5511,370,600
Mar 08, 201949.0449.2047.5647.6047.4710,630,100
Mar 07, 201946.0847.9246.0047.4447.3110,530,100
Mar 06, 201944.8445.9244.8045.6445.518,238,700
Mar 05, 201944.9645.6444.5244.9244.796,667,100
Mar 04, 201944.2846.5243.9645.0044.8710,202,400
Mar 01, 201945.0046.0044.8445.0044.875,778,400
Feb 28, 201946.0846.3645.4846.0045.873,977,300
Feb 27, 201946.1647.0845.4845.6845.555,483,300
Feb 26, 201946.0846.2445.0845.5245.394,901,700
Feb 25, 201945.0845.7644.7645.6445.515,516,900
Feb 22, 201946.8846.9646.0446.1646.035,520,700
Feb 21, 201947.0847.9646.6847.2047.076,879,200
Feb 20, 201946.5647.4446.0046.6446.515,331,300
Feb 19, 201947.3247.3646.2046.6446.513,210,000
Feb 15, 201946.4047.5646.4046.9246.795,444,600
Feb 14, 201948.2048.6446.9647.4447.317,562,600
Feb 13, 201947.0847.7646.6447.6847.555,600,400
Feb 12, 201948.8449.0847.4847.7247.597,076,800
Feb 11, 201949.2450.2848.8449.8849.744,384,600
Feb 08, 201951.4051.5249.7249.7249.588,245,300
Feb 07, 201949.4051.1249.0050.0049.8611,175,100
Feb 06, 201947.6448.7247.3648.0447.915,897,800
Feb 05, 201948.7648.8047.4847.6847.556,026,300
Feb 04, 201950.7250.9248.9649.0048.864,787,400
Feb 01, 201950.8851.2049.7650.8450.706,776,300
Jan 31, 201951.6051.7649.4050.1249.989,190,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...