NasdaqGM - Delayed Quote USD

ProShares UltraPro Short QQQ (SQQQ)

33.39 -0.33 (-0.98%)
At close: 4:00 PM EST
33.52 +0.13 (+0.39%)
After hours: 4:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 33.14 34.89 33.00 33.39 33.39 61,351,092
Nov 20, 2024 33.75 35.07 33.69 33.72 33.72 53,689,100
Nov 19, 2024 34.92 34.99 33.56 33.69 33.69 43,259,800
Nov 18, 2024 34.76 35.06 33.91 34.36 34.36 33,382,000
Nov 15, 2024 33.82 35.48 33.78 35.09 35.09 51,856,700
Nov 14, 2024 32.10 32.87 31.92 32.68 32.68 41,802,900
Nov 13, 2024 31.98 32.44 31.50 32.01 32.01 46,369,700
Nov 12, 2024 31.72 32.45 31.55 31.86 31.86 36,984,600
Nov 11, 2024 31.41 32.23 31.37 31.69 31.69 43,330,300
Nov 8, 2024 31.84 31.95 31.49 31.63 31.63 37,795,500
Nov 7, 2024 1:5 Stock Splits
Nov 7, 2024 32.69 32.70 31.52 31.69 31.69 42,129,300
Nov 6, 2024 34.35 34.60 33.05 33.25 33.25 44,229,660
Nov 5, 2024 37.25 37.25 36.00 36.15 36.15 32,153,520
Nov 4, 2024 37.40 38.00 36.80 37.60 37.60 33,460,820
Nov 1, 2024 37.70 37.80 36.45 37.20 37.20 43,231,000
Oct 31, 2024 36.25 38.05 36.20 38.00 38.00 42,506,980
Oct 30, 2024 34.70 35.45 34.50 35.30 35.30 32,509,840
Oct 29, 2024 35.50 35.90 34.25 34.60 34.60 33,310,340
Oct 28, 2024 34.90 35.60 34.85 35.55 35.55 27,412,340
Oct 25, 2024 35.60 35.75 34.45 35.55 35.55 45,044,840
Oct 24, 2024 36.20 36.80 36.00 36.20 36.20 26,763,800
Oct 23, 2024 35.90 37.75 35.75 37.05 37.05 37,774,080
Oct 22, 2024 36.10 36.25 35.05 35.35 35.35 24,846,900
Oct 21, 2024 35.95 36.40 35.30 35.50 35.50 26,734,160
Oct 18, 2024 35.80 35.95 35.45 35.65 35.65 21,156,360
Oct 17, 2024 35.20 36.35 35.15 36.30 36.30 26,107,360
Oct 16, 2024 36.35 37.15 36.20 36.35 36.35 21,924,500
Oct 15, 2024 34.95 36.85 34.80 36.40 36.40 36,609,620
Oct 14, 2024 35.40 35.45 34.65 34.95 34.95 22,786,100
Oct 11, 2024 36.45 36.60 35.65 35.85 35.85 20,375,500
Oct 10, 2024 36.35 36.65 35.55 36.00 36.00 26,575,420
Oct 9, 2024 36.75 37.00 35.70 35.85 35.85 26,889,340
Oct 8, 2024 37.85 38.00 36.50 36.70 36.70 27,781,880
Oct 7, 2024 37.65 38.70 37.35 38.40 38.40 24,448,360
Oct 4, 2024 37.20 38.40 37.05 37.15 37.15 36,795,940
Oct 3, 2024 38.95 39.15 37.80 38.55 38.55 30,217,200
Oct 2, 2024 38.80 39.40 37.90 38.35 38.35 30,600,620
Oct 1, 2024 37.10 39.45 37.00 38.60 38.60 43,234,720
Sep 30, 2024 37.50 38.20 36.90 36.95 36.95 31,352,900
Sep 27, 2024 36.45 37.55 36.40 37.25 37.25 26,741,520
Sep 26, 2024 35.70 37.45 35.60 36.60 36.60 32,128,900
Sep 25, 2024 0.75 Dividend
Sep 25, 2024 37.70 37.75 37.00 37.35 37.35 24,830,700
Sep 24, 2024 38.50 39.50 38.00 38.25 37.51 27,176,100
Sep 23, 2024 38.85 39.15 38.55 38.85 38.09 20,588,500
Sep 20, 2024 39.10 40.10 38.80 39.15 38.39 29,742,760
Sep 19, 2024 39.05 39.60 38.05 38.80 38.04 44,511,580
Sep 18, 2024 41.15 42.15 40.05 42.00 41.18 40,146,260
Sep 17, 2024 40.65 42.10 40.35 41.40 40.59 27,272,580
Sep 16, 2024 41.45 42.35 41.30 41.50 40.69 23,482,560
Sep 13, 2024 41.60 41.70 40.55 40.85 40.05 25,656,480
Sep 12, 2024 42.65 43.15 41.15 41.40 40.59 36,063,080
Sep 11, 2024 45.20 47.80 42.40 42.65 41.82 53,279,560
Sep 10, 2024 46.30 47.55 45.40 45.60 44.71 32,054,260
Sep 9, 2024 47.25 48.35 46.50 46.80 45.89 33,800,900
Sep 6, 2024 45.30 48.85 45.00 48.60 47.65 47,164,600
Sep 5, 2024 45.60 45.90 43.70 45.00 44.12 36,239,240
Sep 4, 2024 45.65 45.95 43.95 45.05 44.17 40,566,500
Sep 3, 2024 41.80 45.35 41.75 44.75 43.88 33,371,560
Aug 30, 2024 41.35 42.55 40.80 41.00 40.20 30,408,580
Aug 29, 2024 41.75 42.75 40.45 42.35 41.53 39,548,260
Aug 28, 2024 40.95 43.10 40.75 42.20 41.38 31,284,780
Aug 27, 2024 41.60 42.10 40.50 40.75 39.96 22,568,180
Aug 26, 2024 40.10 41.65 39.85 41.15 40.35 26,500,940
Aug 23, 2024 40.20 41.20 39.20 39.90 39.12 37,260,280
Aug 22, 2024 38.80 41.50 38.65 41.20 40.40 39,008,380
Aug 21, 2024 39.70 40.15 38.85 39.30 38.53 25,925,380
Aug 20, 2024 39.85 40.30 39.20 39.95 39.17 28,144,340
Aug 19, 2024 41.20 41.70 39.60 39.65 38.88 25,837,180
Aug 16, 2024 41.80 42.10 40.85 41.15 40.35 24,167,140
Aug 15, 2024 42.95 43.05 41.20 41.30 40.50 32,229,700
Aug 14, 2024 44.45 45.95 43.95 44.65 43.78 31,784,860
Aug 13, 2024 46.85 46.90 44.60 44.70 43.83 31,877,300
Aug 12, 2024 48.25 49.15 45.00 48.25 47.31 25,643,480
Aug 9, 2024 49.75 50.15 48.00 48.50 47.56 33,119,840
Aug 8, 2024 51.85 53.35 48.90 49.20 48.24 44,760,760
Aug 7, 2024 49.95 54.30 49.10 54.15 53.10 51,621,900
Aug 6, 2024 53.30 54.30 49.65 52.45 51.43 54,386,740
Aug 5, 2024 57.50 57.95 51.65 53.95 52.90 76,574,180
Aug 2, 2024 48.85 50.80 48.05 49.45 48.49 57,358,420
Aug 1, 2024 42.80 47.15 41.75 46.10 45.20 58,459,280
Jul 31, 2024 44.00 44.45 42.45 42.95 42.11 48,869,980
Jul 30, 2024 44.70 48.15 44.50 47.15 46.23 40,595,840
Jul 29, 2024 44.70 45.95 44.05 45.25 44.37 30,406,560
Jul 26, 2024 45.60 46.50 44.60 45.50 44.61 35,297,880
Jul 25, 2024 45.25 47.65 44.00 46.85 45.94 49,755,480
Jul 24, 2024 42.70 45.60 42.60 45.30 44.42 40,790,060
Jul 23, 2024 40.70 41.05 39.95 40.90 40.10 25,688,060
Jul 22, 2024 40.80 41.70 40.20 40.45 39.66 36,730,720
Jul 19, 2024 41.35 42.70 40.65 42.30 41.48 37,654,300
Jul 18, 2024 39.70 42.00 39.60 41.15 40.35 41,837,280
Jul 17, 2024 39.15 40.60 39.00 40.55 39.76 35,105,880
Jul 16, 2024 37.00 38.00 36.80 37.30 36.57 26,039,420
Jul 15, 2024 37.25 37.80 36.20 37.30 36.57 31,027,240
Jul 12, 2024 38.15 38.25 36.45 37.55 36.82 29,874,440
Jul 11, 2024 35.85 38.50 35.75 38.15 37.41 36,646,960
Jul 10, 2024 36.60 36.85 35.70 35.85 35.15 21,690,680
Jul 9, 2024 36.75 37.35 36.45 36.95 36.23 19,327,960
Jul 8, 2024 37.20 37.45 36.90 37.00 36.28 15,996,880
Jul 5, 2024 38.30 38.40 37.20 37.25 36.52 23,622,040
Jul 3, 2024 39.60 39.60 38.40 38.45 37.70 15,561,360
Jul 2, 2024 41.05 41.05 39.35 39.40 38.63 22,918,840
Jul 1, 2024 41.15 42.10 40.45 40.60 39.81 28,015,260
Jun 28, 2024 40.50 41.50 39.30 41.40 40.59 31,146,880
Jun 27, 2024 41.00 41.25 40.25 40.65 39.86 22,594,600
Jun 26, 2024 0.16 Dividend
Jun 26, 2024 41.40 41.50 40.80 40.90 40.10 21,943,140
Jun 25, 2024 42.90 43.15 41.85 41.95 40.98 22,966,560
Jun 24, 2024 42.35 43.45 41.85 43.45 42.44 27,007,400
Jun 21, 2024 41.70 42.35 41.35 42.00 41.02 25,199,940
Jun 20, 2024 40.35 42.05 40.20 41.60 40.63 33,396,100
Jun 18, 2024 40.65 41.05 40.45 40.60 39.66 16,767,100
Jun 17, 2024 42.10 42.45 40.10 40.65 39.71 28,276,220
Jun 14, 2024 42.85 43.00 42.10 42.15 41.17 22,493,960
Jun 13, 2024 42.45 43.35 42.25 42.70 41.71 23,594,860
Jun 12, 2024 44.05 44.25 42.70 43.40 42.39 36,805,620
Jun 11, 2024 46.50 46.95 45.10 45.15 44.10 19,959,120
Jun 10, 2024 47.00 47.10 45.95 46.10 45.03 18,718,280
Jun 7, 2024 46.60 46.95 45.80 46.60 45.52 24,069,620
Jun 6, 2024 46.20 46.80 46.05 46.45 45.37 19,496,700
Jun 5, 2024 48.15 48.55 46.30 46.30 45.23 30,485,360
Jun 4, 2024 49.80 50.40 48.90 49.30 48.16 25,122,920
Jun 3, 2024 49.20 51.45 48.90 49.65 48.50 26,810,720
May 31, 2024 50.10 53.05 49.85 50.10 48.94 32,377,020
May 30, 2024 48.80 50.55 48.80 50.10 48.94 22,603,540
May 29, 2024 48.85 48.85 47.95 48.45 47.33 20,830,600
May 28, 2024 47.65 48.45 47.45 47.45 46.35 19,343,000
May 24, 2024 48.90 49.15 47.60 48.00 46.89 22,444,240
May 23, 2024 47.20 49.95 47.15 49.40 48.25 31,634,160
May 22, 2024 48.50 49.45 48.25 48.65 47.52 17,669,280
May 21, 2024 49.45 49.55 48.50 48.55 47.42 11,916,740
May 20, 2024 49.80 49.85 48.60 48.80 47.67 19,078,800
May 17, 2024 49.75 50.60 49.50 49.85 48.69 17,603,800
May 16, 2024 49.50 49.80 48.85 49.70 48.55 20,557,320
May 15, 2024 50.90 51.45 49.25 49.35 48.20 31,118,240
May 14, 2024 52.90 53.00 51.55 51.70 50.50 25,446,080
May 13, 2024 52.40 53.25 52.35 52.75 51.53 13,802,220
May 10, 2024 52.90 53.65 52.25 53.05 51.82 19,972,920
May 9, 2024 53.70 54.35 53.20 53.40 52.16 19,440,920
May 8, 2024 54.55 54.60 53.15 53.70 52.45 20,142,240
May 7, 2024 53.45 53.85 52.95 53.60 52.36 20,611,860
May 6, 2024 54.70 55.00 53.50 53.50 52.26 18,941,920
May 3, 2024 55.80 56.45 54.95 55.40 54.11 30,920,760
May 2, 2024 59.55 61.60 58.45 58.90 57.53 28,250,340
May 1, 2024 60.40 61.50 57.45 61.10 59.68 42,176,320
Apr 30, 2024 57.25 59.80 56.65 59.75 58.36 25,866,320
Apr 29, 2024 56.40 57.65 56.15 56.55 55.24 19,536,700
Apr 26, 2024 58.65 58.95 56.55 57.15 55.82 27,457,800
Apr 25, 2024 62.15 62.60 59.60 60.00 58.61 33,496,560
Apr 24, 2024 58.35 60.00 57.65 59.05 57.68 29,645,000
Apr 23, 2024 61.50 61.70 59.05 59.55 58.17 27,831,900
Apr 22, 2024 63.05 64.65 61.25 62.35 60.90 31,433,740
Apr 19, 2024 61.00 64.95 60.80 64.20 62.71 43,982,380
Apr 18, 2024 59.20 60.70 58.45 60.35 58.95 34,531,180
Apr 17, 2024 56.45 59.75 56.45 59.30 57.92 33,772,320
Apr 16, 2024 57.35 57.80 56.15 57.20 55.87 36,449,200
Apr 15, 2024 53.10 57.55 53.05 57.20 55.87 40,208,360
Apr 12, 2024 53.50 55.00 53.10 54.45 53.19 35,215,580
Apr 11, 2024 53.90 54.75 51.65 52.00 50.79 32,035,920
Apr 10, 2024 55.05 55.25 54.20 54.50 53.23 35,770,100
Apr 9, 2024 52.85 54.85 52.70 53.05 51.82 25,957,620
Apr 8, 2024 53.35 54.20 52.95 53.70 52.45 18,132,520
Apr 5, 2024 55.10 55.45 52.65 53.70 52.45 38,227,340
Apr 4, 2024 51.65 55.70 51.40 55.60 54.31 30,975,040
Apr 3, 2024 54.25 54.25 52.40 53.10 51.87 22,556,520
Apr 2, 2024 53.85 54.50 53.30 53.40 52.16 22,706,560
Apr 1, 2024 52.10 52.75 51.15 52.05 50.84 21,597,280
Mar 28, 2024 52.05 52.50 51.80 52.40 51.18 15,022,040
Mar 27, 2024 51.50 53.10 51.40 52.00 50.79 20,612,480
Mar 26, 2024 51.45 52.55 51.10 52.40 51.18 17,662,260
Mar 25, 2024 52.35 52.70 51.40 51.95 50.74 16,915,680
Mar 22, 2024 51.70 52.00 50.95 51.40 50.21 20,472,800
Mar 21, 2024 50.45 51.55 50.25 51.50 50.30 27,906,100
Mar 20, 2024 0.82 Dividend
Mar 20, 2024 53.65 54.25 52.00 52.15 50.94 33,419,640
Mar 19, 2024 56.05 56.85 54.70 54.85 52.78 29,390,760
Mar 18, 2024 54.75 55.35 53.85 55.25 53.16 28,592,180
Mar 15, 2024 56.00 57.30 55.75 56.80 54.65 31,337,960
Mar 14, 2024 53.95 55.90 53.75 54.80 52.73 37,473,060
Mar 13, 2024 53.50 54.75 53.45 54.40 52.34 23,631,060
Mar 12, 2024 54.60 55.85 52.95 53.05 51.04 31,624,180
Mar 11, 2024 55.40 56.20 55.00 55.45 53.35 27,235,280
Mar 8, 2024 52.45 55.10 51.40 54.80 52.73 45,113,460
Mar 7, 2024 53.70 54.25 52.05 52.55 50.56 32,954,080
Mar 6, 2024 54.40 55.70 53.70 54.90 52.82 38,361,400
Mar 5, 2024 54.25 56.85 54.25 55.95 53.83 31,795,780
Mar 4, 2024 52.50 53.20 52.35 53.10 51.09 20,344,360
Mar 1, 2024 54.65 54.65 52.15 52.45 50.47 33,808,820
Feb 29, 2024 55.25 56.50 54.50 54.95 52.87 25,483,700
Feb 28, 2024 56.20 56.70 55.75 56.25 54.12 20,062,420
Feb 27, 2024 55.40 56.40 55.25 55.35 53.26 20,702,840
Feb 26, 2024 55.35 55.85 54.95 55.75 53.64 18,512,880
Feb 23, 2024 54.55 56.00 54.20 55.60 53.50 24,186,720
Feb 22, 2024 56.65 57.00 54.70 55.10 53.02 32,184,840
Feb 21, 2024 60.80 62.00 60.30 60.35 58.07 28,397,600
Feb 20, 2024 59.15 61.15 58.50 59.60 57.35 29,481,900
Feb 16, 2024 56.55 58.55 56.50 58.25 56.05 27,931,100
Feb 15, 2024 56.90 57.95 56.50 56.65 54.51 19,756,440
Feb 14, 2024 57.85 58.85 56.90 57.05 54.89 24,251,000
Feb 13, 2024 59.45 60.25 57.90 59.00 56.77 33,456,300
Feb 12, 2024 55.70 56.60 54.85 56.30 54.17 20,603,540
Feb 9, 2024 56.85 57.20 55.30 55.60 53.50 20,721,700
Feb 8, 2024 57.55 57.85 56.95 57.25 55.08 15,998,940
Feb 7, 2024 58.20 58.75 57.15 57.55 55.37 24,877,340
Feb 6, 2024 58.50 60.30 58.25 59.30 57.06 24,648,280
Feb 5, 2024 58.70 60.35 58.45 58.90 56.67 31,129,380
Feb 2, 2024 61.00 61.40 58.15 58.60 56.38 37,953,060
Feb 1, 2024 63.20 63.65 61.55 61.70 59.37 32,275,200
Jan 31, 2024 62.30 64.00 61.40 63.90 61.48 35,445,320
Jan 30, 2024 59.60 60.75 59.35 60.35 58.07 19,069,160
Jan 29, 2024 60.80 61.10 59.05 59.15 56.91 18,321,820
Jan 26, 2024 60.70 61.25 59.95 60.95 58.64 22,612,100
Jan 25, 2024 59.00 60.90 58.70 59.85 57.59 28,926,260
Jan 24, 2024 59.30 60.20 58.25 59.95 57.68 34,697,560
Jan 23, 2024 61.45 62.25 60.90 60.95 58.64 18,589,820
Jan 22, 2024 61.00 62.00 60.40 61.70 59.37 22,767,620
Jan 19, 2024 64.80 65.05 61.85 61.90 59.56 32,445,580
Jan 18, 2024 67.10 67.75 65.50 65.75 63.26 32,515,940
Jan 17, 2024 69.15 70.75 68.40 68.60 66.01 28,271,780
Jan 16, 2024 68.00 68.75 66.65 67.45 64.90 26,766,740
Jan 12, 2024 66.95 68.10 66.55 67.35 64.80 22,654,600
Jan 11, 2024 67.25 70.00 66.50 67.45 64.90 31,011,380
Jan 10, 2024 68.95 69.45 67.20 67.70 65.14 19,528,240
Jan 9, 2024 71.05 71.20 68.60 69.10 66.49 22,149,920
Jan 8, 2024 73.35 73.45 69.30 69.45 66.82 23,097,920
Jan 5, 2024 74.20 74.80 72.45 74.00 71.20 29,199,620
Jan 4, 2024 74.20 74.35 72.40 74.20 71.39 22,547,240
Jan 3, 2024 72.15 73.25 71.60 72.95 70.19 26,349,500
Jan 2, 2024 69.05 71.90 68.95 70.70 68.03 25,375,640
Dec 29, 2023 66.45 68.20 66.25 67.25 64.71 23,914,440
Dec 28, 2023 65.65 66.55 65.55 66.35 63.84 12,509,360
Dec 27, 2023 66.40 66.80 65.95 66.10 63.60 17,995,520
Dec 26, 2023 67.30 67.35 66.15 66.45 63.94 11,637,100
Dec 22, 2023 67.40 68.65 66.90 67.65 65.09 17,612,560
Dec 21, 2023 68.35 69.70 67.75 68.00 65.43 23,677,560
Dec 20, 2023 1.42 Dividend
Dec 20, 2023 67.75 70.35 66.65 70.30 67.64 26,275,580
Dec 19, 2023 69.50 69.60 68.60 68.70 64.74 16,537,260
Dec 18, 2023 70.80 71.00 69.20 69.65 65.64 19,414,720
Dec 15, 2023 71.65 71.95 70.35 71.25 67.14 23,287,500
Dec 14, 2023 71.15 73.65 70.45 72.05 67.90 26,268,360
Dec 13, 2023 74.05 74.45 71.35 71.70 67.57 29,164,740
Dec 12, 2023 76.30 77.00 74.45 74.50 70.21 19,822,320
Dec 11, 2023 78.55 78.70 76.10 76.30 71.90 19,795,600
Dec 8, 2023 80.35 80.50 78.00 78.30 73.79 25,656,920
Dec 7, 2023 80.85 81.55 78.75 79.25 74.68 22,393,260
Dec 6, 2023 79.35 82.85 79.25 82.60 77.84 21,647,960
Dec 5, 2023 83.05 83.15 80.40 81.15 76.47 22,740,020
Dec 4, 2023 81.85 84.00 81.55 81.75 77.04 25,053,360
Dec 1, 2023 80.85 81.90 79.10 79.50 74.92 24,734,480
Nov 30, 2023 79.35 81.95 79.05 80.10 75.48 27,073,980
Nov 29, 2023 77.65 79.60 76.75 79.45 74.87 23,022,280
Nov 28, 2023 80.20 80.45 78.75 79.10 74.54 21,507,820
Nov 27, 2023 79.80 80.25 78.45 79.65 75.06 18,263,740
Nov 24, 2023 79.35 80.05 79.00 79.50 74.92 9,941,680
Nov 22, 2023 78.75 79.70 77.15 79.05 74.49 22,841,820

Related Tickers