ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 48.74 | 49.56 | 48.33 | 49.44 | 49.44 | 5,703,900 |
| Apr 17, 2024 | 47.22 | 49.03 | 47.22 | 48.84 | 48.84 | 6,995,200 |
| Apr 16, 2024 | 47.70 | 47.95 | 47.06 | 47.66 | 47.66 | 6,014,100 |
| Apr 15, 2024 | 45.34 | 47.81 | 45.30 | 47.65 | 47.65 | 7,888,200 |
| Apr 12, 2024 | 45.54 | 46.38 | 45.31 | 46.10 | 46.10 | 8,547,200 |
| Apr 11, 2024 | 45.73 | 46.22 | 44.47 | 44.64 | 44.64 | 7,475,000 |
| Apr 10, 2024 | 46.37 | 46.51 | 45.90 | 46.09 | 46.09 | 8,184,300 |
| Apr 10, 2024 | 1:5 Stock Split | |||||
| Apr 09, 2024 | 45.15 | 46.30 | 45.05 | 45.25 | 45.25 | 5,090,040 |
| Apr 08, 2024 | 45.40 | 45.90 | 45.20 | 45.65 | 45.65 | 3,547,020 |
| Apr 05, 2024 | 46.40 | 46.60 | 45.05 | 45.60 | 45.60 | 6,017,560 |
| Apr 04, 2024 | 44.45 | 46.75 | 44.30 | 46.70 | 46.70 | 4,800,140 |
| Apr 03, 2024 | 45.90 | 45.95 | 44.85 | 45.30 | 45.30 | 3,031,440 |
| Apr 02, 2024 | 45.65 | 46.05 | 45.35 | 45.45 | 45.45 | 2,819,240 |
| Apr 01, 2024 | 44.65 | 45.05 | 44.15 | 44.65 | 44.65 | 3,811,060 |
| Mar 28, 2024 | 44.65 | 44.90 | 44.50 | 44.80 | 44.80 | 2,658,700 |
| Mar 27, 2024 | 44.30 | 45.25 | 44.30 | 44.60 | 44.60 | 3,054,660 |
| Mar 26, 2024 | 44.25 | 44.95 | 44.10 | 44.90 | 44.90 | 2,554,020 |
| Mar 25, 2024 | 44.85 | 45.05 | 44.25 | 44.60 | 44.60 | 2,432,440 |
| Mar 22, 2024 | 44.40 | 44.65 | 44.00 | 44.25 | 44.25 | 2,287,720 |
| Mar 21, 2024 | 43.70 | 44.35 | 43.60 | 44.30 | 44.30 | 3,321,840 |
| Mar 20, 2024 | 45.55 | 45.90 | 44.60 | 44.70 | 44.70 | 3,463,700 |
| Mar 20, 2024 | 0.79 Dividend | |||||
| Mar 19, 2024 | 47.20 | 47.70 | 46.45 | 46.50 | 45.71 | 3,783,500 |
| Mar 18, 2024 | 46.50 | 46.85 | 46.00 | 46.80 | 46.00 | 3,394,700 |
| Mar 15, 2024 | 47.20 | 47.90 | 47.05 | 47.70 | 46.89 | 3,995,000 |
| Mar 14, 2024 | 46.05 | 47.10 | 45.90 | 46.55 | 45.76 | 4,608,180 |
| Mar 13, 2024 | 45.80 | 46.50 | 45.75 | 46.25 | 45.46 | 3,920,460 |
| Mar 12, 2024 | 46.35 | 47.10 | 45.45 | 45.50 | 44.73 | 5,702,460 |
| Mar 11, 2024 | 46.85 | 47.30 | 46.60 | 46.85 | 46.05 | 4,799,600 |
| Mar 08, 2024 | 45.15 | 46.65 | 44.55 | 46.55 | 45.76 | 6,749,320 |
| Mar 07, 2024 | 45.80 | 46.15 | 44.90 | 45.15 | 44.38 | 5,171,160 |
| Mar 06, 2024 | 46.25 | 47.00 | 45.85 | 46.55 | 45.76 | 4,637,980 |
| Mar 05, 2024 | 46.15 | 47.65 | 46.15 | 47.15 | 46.35 | 4,862,920 |
| Mar 04, 2024 | 45.15 | 45.55 | 45.05 | 45.50 | 44.73 | 3,653,680 |
| Mar 01, 2024 | 46.35 | 46.35 | 44.95 | 45.15 | 44.38 | 2,980,920 |
| Feb 29, 2024 | 46.65 | 47.40 | 46.25 | 46.50 | 45.71 | 4,163,460 |
| Feb 28, 2024 | 47.25 | 47.50 | 47.00 | 47.30 | 46.50 | 2,653,880 |
| Feb 27, 2024 | 46.75 | 47.35 | 46.70 | 46.75 | 45.96 | 2,698,380 |
| Feb 26, 2024 | 46.75 | 47.05 | 46.55 | 47.00 | 46.20 | 2,897,900 |
| Feb 23, 2024 | 46.30 | 47.15 | 46.10 | 46.90 | 46.10 | 3,769,100 |
| Feb 22, 2024 | 47.40 | 47.65 | 46.35 | 46.60 | 45.81 | 4,566,620 |
| Feb 21, 2024 | 49.75 | 50.40 | 49.45 | 49.45 | 48.61 | 4,216,000 |
| Feb 20, 2024 | 48.80 | 49.95 | 48.45 | 49.10 | 48.27 | 4,390,900 |
| Feb 16, 2024 | 47.40 | 48.45 | 47.35 | 48.30 | 47.48 | 4,033,960 |
| Feb 15, 2024 | 47.55 | 48.15 | 47.30 | 47.45 | 46.64 | 3,299,220 |
| Feb 14, 2024 | 48.15 | 48.65 | 47.55 | 47.60 | 46.79 | 3,859,320 |
| Feb 13, 2024 | 48.95 | 49.40 | 48.10 | 48.70 | 47.87 | 4,603,240 |
| Feb 12, 2024 | 46.90 | 47.35 | 46.40 | 47.20 | 46.40 | 3,328,260 |
| Feb 09, 2024 | 47.50 | 47.70 | 46.65 | 46.85 | 46.05 | 2,746,200 |
| Feb 08, 2024 | 47.90 | 48.05 | 47.55 | 47.75 | 46.94 | 2,433,900 |
| Feb 07, 2024 | 48.25 | 48.55 | 47.70 | 47.85 | 47.04 | 2,771,740 |
| Feb 06, 2024 | 48.40 | 49.40 | 48.25 | 48.90 | 48.07 | 4,062,040 |
| Feb 05, 2024 | 48.50 | 49.45 | 48.40 | 48.70 | 47.87 | 4,376,240 |
| Feb 02, 2024 | 49.75 | 50.00 | 48.20 | 48.45 | 47.63 | 6,435,260 |
| Feb 01, 2024 | 50.95 | 51.20 | 50.05 | 50.15 | 49.30 | 5,955,060 |
| Jan 31, 2024 | 50.45 | 51.40 | 49.95 | 51.35 | 50.48 | 6,368,320 |
| Jan 30, 2024 | 49.00 | 49.60 | 48.85 | 49.40 | 48.56 | 3,540,180 |
| Jan 29, 2024 | 49.65 | 49.80 | 48.70 | 48.75 | 47.92 | 2,556,720 |
| Jan 26, 2024 | 49.60 | 49.90 | 49.15 | 49.75 | 48.90 | 3,278,400 |
| Jan 25, 2024 | 48.65 | 49.65 | 48.50 | 49.15 | 48.31 | 3,406,100 |
| Jan 24, 2024 | 48.85 | 49.35 | 48.25 | 49.20 | 48.36 | 3,201,700 |
| Jan 23, 2024 | 49.95 | 50.40 | 49.70 | 49.75 | 48.90 | 3,099,980 |
| Jan 22, 2024 | 49.75 | 50.30 | 49.40 | 50.15 | 49.30 | 3,890,560 |
| Jan 19, 2024 | 51.75 | 51.90 | 50.20 | 50.25 | 49.40 | 4,142,900 |
| Jan 18, 2024 | 52.95 | 53.30 | 52.15 | 52.25 | 51.36 | 4,747,380 |
| Jan 17, 2024 | 54.10 | 54.90 | 53.65 | 53.75 | 52.84 | 3,545,280 |
| Jan 16, 2024 | 53.45 | 53.85 | 52.75 | 53.20 | 52.30 | 5,143,120 |
| Jan 12, 2024 | 52.90 | 53.50 | 52.70 | 53.15 | 52.25 | 4,272,840 |
| Jan 11, 2024 | 53.00 | 54.45 | 52.65 | 53.20 | 52.30 | 5,485,960 |
| Jan 10, 2024 | 53.95 | 54.20 | 53.05 | 53.25 | 52.35 | 3,553,180 |
| Jan 09, 2024 | 55.10 | 55.10 | 53.75 | 54.00 | 53.08 | 3,257,600 |
| Jan 08, 2024 | 56.20 | 56.20 | 54.10 | 54.20 | 53.28 | 4,039,020 |
| Jan 05, 2024 | 56.60 | 56.90 | 55.75 | 56.55 | 55.59 | 4,618,740 |
| Jan 04, 2024 | 56.60 | 56.70 | 55.70 | 56.65 | 55.69 | 4,064,280 |
| Jan 03, 2024 | 55.55 | 56.15 | 55.30 | 56.05 | 55.10 | 4,650,100 |
| Jan 02, 2024 | 54.00 | 55.45 | 53.95 | 54.80 | 53.87 | 4,264,360 |
| Dec 29, 2023 | 52.55 | 53.55 | 52.45 | 53.05 | 52.15 | 5,120,780 |
| Dec 28, 2023 | 52.20 | 52.65 | 52.10 | 52.55 | 51.66 | 3,198,640 |
| Dec 27, 2023 | 52.55 | 52.80 | 52.35 | 52.45 | 51.56 | 3,503,300 |
| Dec 26, 2023 | 53.05 | 53.05 | 52.45 | 52.65 | 51.76 | 1,634,080 |
| Dec 22, 2023 | 53.10 | 53.75 | 52.85 | 53.25 | 52.35 | 2,954,660 |
| Dec 21, 2023 | 53.60 | 54.30 | 53.25 | 53.35 | 52.44 | 5,637,160 |
| Dec 20, 2023 | 53.20 | 54.65 | 52.65 | 54.60 | 53.67 | 4,331,520 |
| Dec 20, 2023 | 0.206 Dividend | |||||
| Dec 19, 2023 | 54.45 | 54.50 | 54.00 | 54.00 | 52.88 | 2,916,100 |
| Dec 18, 2023 | 55.15 | 55.25 | 54.30 | 54.50 | 53.37 | 3,069,380 |
| Dec 15, 2023 | 55.55 | 55.75 | 54.90 | 55.30 | 54.15 | 4,734,860 |
| Dec 14, 2023 | 55.35 | 56.60 | 54.95 | 55.75 | 54.59 | 3,917,080 |
| Dec 13, 2023 | 56.75 | 57.00 | 55.40 | 55.55 | 54.40 | 4,718,200 |
| Dec 12, 2023 | 57.95 | 58.30 | 57.00 | 57.00 | 55.82 | 3,618,640 |
| Dec 11, 2023 | 59.15 | 59.15 | 57.85 | 57.95 | 56.75 | 3,290,860 |
| Dec 08, 2023 | 59.95 | 60.05 | 58.75 | 58.90 | 57.68 | 4,618,220 |
| Dec 07, 2023 | 60.20 | 60.50 | 59.15 | 59.35 | 58.12 | 3,088,720 |
| Dec 06, 2023 | 59.45 | 61.20 | 59.40 | 61.05 | 59.78 | 3,407,920 |
| Dec 05, 2023 | 61.25 | 61.30 | 59.95 | 60.35 | 59.10 | 3,552,940 |
| Dec 04, 2023 | 60.65 | 61.75 | 60.55 | 60.70 | 59.44 | 3,238,800 |
| Dec 01, 2023 | 60.20 | 60.70 | 59.35 | 59.50 | 58.27 | 3,890,960 |
| Nov 30, 2023 | 59.40 | 60.75 | 59.30 | 59.85 | 58.61 | 4,545,700 |
| Nov 29, 2023 | 58.60 | 59.55 | 58.15 | 59.50 | 58.27 | 3,203,260 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.