QID - ProShares UltraShort QQQ

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201713.4413.5213.3813.4513.451,200,568
Dec 11, 201713.6413.6413.4213.4313.432,239,500
Dec 08, 201713.5613.6813.4913.6413.642,283,200
Dec 07, 201713.8613.8813.6813.7613.761,873,500
Dec 06, 201714.0814.1113.8013.8513.852,951,200
Dec 05, 201714.0114.1113.6613.9713.974,317,300
Dec 04, 201713.5014.0213.4813.9813.984,750,500
Dec 01, 201713.7314.0613.5413.6613.666,683,100
Nov 30, 201713.6813.7313.5013.5613.562,701,100
Nov 29, 201713.3413.9113.3413.7813.783,297,300
Nov 28, 201713.3313.4713.3013.3213.322,154,900
Nov 27, 201713.3813.4413.3213.3813.381,526,300
Nov 24, 201713.4413.4613.3613.3813.381,079,700
Nov 22, 201713.4813.5313.4513.4713.471,344,200
Nov 21, 201713.6813.6813.4913.5113.511,802,200
Nov 20, 201713.7613.8413.7313.8013.80943,000
Nov 17, 201713.6413.8013.6413.7813.781,542,400
Nov 16, 201713.8913.8913.6113.6713.674,065,800
Nov 15, 201714.0214.1813.9614.0314.032,111,400
Nov 14, 201713.8914.0313.8613.9013.902,231,900
Nov 13, 201713.9313.9313.7613.8013.801,168,800
Nov 10, 201713.9013.9413.8113.8213.821,471,700
Nov 09, 201713.9114.1113.8113.8213.824,101,000
Nov 08, 201713.8113.8413.6713.6813.682,082,500
Nov 07, 201713.8213.8913.7513.8013.802,198,100
Nov 06, 201713.9213.9413.8013.8113.811,327,000
Nov 03, 201714.0614.1713.8913.9113.912,096,800
Nov 02, 201714.1614.3614.1414.1714.172,425,000
Nov 01, 201714.0014.2213.9814.1214.121,984,800
Oct 31, 201714.1114.2014.0414.1214.122,830,000
Oct 30, 201714.6714.6714.1014.2114.212,274,900
Oct 27, 201714.6714.7014.2214.2714.275,588,100
Oct 26, 201715.0815.1715.0115.1415.141,673,100
Oct 25, 201715.0115.2814.9115.0615.063,032,000
Oct 24, 201714.9415.0614.8814.9414.942,025,200
Oct 23, 201714.7515.0414.7415.0015.002,543,200
Oct 20, 201714.7514.8414.7314.8114.811,829,400
Oct 19, 201714.9515.0914.8814.8914.893,237,900
Oct 18, 201714.7014.8114.7014.7614.761,111,000
Oct 17, 201714.7914.8214.7214.7414.741,051,400
Oct 16, 201714.8014.8614.7614.7614.761,248,400
Oct 13, 201714.8514.9014.8414.8714.872,209,300
Oct 12, 201714.9715.0214.8714.9814.981,869,600
Oct 11, 201715.0315.0714.9214.9314.932,067,400
Oct 10, 201714.9515.1414.9015.0215.023,068,700
Oct 09, 201714.9715.0814.9315.0515.052,483,500
Oct 06, 201715.1515.1515.0115.0215.021,994,200
Oct 05, 201715.2315.2615.0315.0415.043,784,800
Oct 04, 201715.4315.4615.2715.3415.342,550,200
Oct 03, 201715.4015.4615.3315.3715.372,099,800
Oct 02, 201715.4115.5715.3015.4415.443,028,000
Sep 29, 201715.6215.7015.4415.4615.462,779,200
Sep 28, 201715.7515.8215.6515.6915.692,261,500
Sep 27, 201715.7815.8715.5515.6615.663,978,900
Sep 26, 201715.8816.0715.8215.9515.953,230,200
Sep 25, 201715.8516.2015.8116.0416.044,275,000
Sep 22, 201715.7815.8015.6615.7115.713,490,400
Sep 21, 201715.5115.7815.5015.6815.683,359,700
Sep 20, 201715.3915.7215.3715.4715.473,872,200
Sep 19, 201715.3915.4915.3515.3815.381,797,500
Sep 18, 201715.3715.5415.2715.4515.453,290,500
Sep 15, 201715.5115.5615.2815.4015.402,452,200
Sep 14, 201715.4515.5215.3615.5015.501,801,900
Sep 13, 201715.4115.4715.3215.3315.331,499,000
Sep 12, 201715.3515.5115.3215.3715.372,794,500
Sep 11, 201715.5515.5615.3815.4515.452,164,400
Sep 08, 201715.5815.8315.5615.8015.802,491,300
Sep 07, 201715.5415.6415.4515.5215.521,755,600
Sep 06, 201715.6215.8215.5315.5915.592,282,800
Sep 05, 201715.5115.9315.4515.7015.705,094,700
Sep 01, 201715.3215.4915.3015.4115.411,941,800
Aug 31, 201715.6215.6415.3715.4015.403,356,100
Aug 30, 201716.0516.0815.6615.7115.713,589,300
Aug 29, 201716.4916.5216.0316.0916.093,861,400
Aug 28, 201716.2216.3116.1316.2216.221,971,500
Aug 25, 201716.1216.3616.0416.3216.322,441,700
Aug 24, 201716.0616.4216.0416.2316.232,241,300
Aug 23, 201716.1716.2216.0716.1416.142,849,100
Aug 22, 201716.3516.3615.9916.0216.023,093,800
Aug 21, 201716.5116.7316.4216.5216.524,355,000
Aug 18, 201716.4516.6216.2616.5016.504,155,300
Aug 17, 201715.9316.4615.8916.4516.455,015,800
Aug 16, 201715.8015.9215.6615.8215.822,898,300
Aug 15, 201715.8115.9515.8015.8715.872,059,600
Aug 14, 201716.0516.0615.8415.8915.892,760,000
Aug 11, 201716.5116.5916.2316.3016.304,230,400
Aug 10, 201716.0516.5916.0316.5516.556,439,400
Aug 09, 201716.0916.1715.8615.8615.863,263,700
Aug 08, 201715.8415.9215.5815.8415.842,970,500
Aug 07, 201715.9415.9615.7815.7815.781,455,800
Aug 04, 201715.9716.1115.9015.9815.981,874,000
Aug 03, 201715.8816.0915.8616.0316.032,799,300
Aug 02, 201715.7916.2015.7815.9115.914,626,500
Aug 01, 201715.9616.0915.9516.0116.011,880,200
Jul 31, 201715.8416.1315.8016.0816.082,339,000
Jul 28, 201716.1016.1415.8715.9315.932,604,000
Jul 27, 201715.4916.2515.4715.8915.896,868,300
Jul 26, 201715.7115.7715.6815.7015.701,439,000
Jul 25, 201715.8215.8915.7315.8015.802,028,000
Jul 24, 201715.8715.9115.7015.7315.731,984,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...