Canada markets closed

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.12+0.10 (+0.91%)
At close: 04:00PM EST
11.17 +0.05 (+0.45%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202410.9111.2010.8411.1211.12120,385,100
Feb 22, 202411.3311.4010.9411.0211.02160,924,200
Feb 21, 202412.1612.4012.0612.0712.07144,681,500
Feb 20, 202411.8312.2311.7011.9211.92147,409,500
Feb 16, 202411.3111.7111.3011.6511.65138,997,500
Feb 15, 202411.3811.5911.3011.3311.3398,782,200
Feb 14, 202411.5711.7711.3811.4111.41121,255,000
Feb 13, 202411.8912.0511.5811.8011.80167,281,500
Feb 12, 202411.1411.3210.9711.2611.26103,017,700
Feb 09, 202411.3711.4411.0611.1211.12103,608,500
Feb 08, 202411.5111.5711.3911.4511.4579,994,700
Feb 07, 202411.6411.7511.4311.5111.51124,386,700
Feb 06, 202411.7012.0611.6511.8611.86123,241,400
Feb 05, 202411.7412.0711.6911.7811.78155,646,900
Feb 02, 202412.2012.2811.6311.7211.72189,448,000
Feb 01, 202412.6412.7312.3112.3412.34161,376,000
Jan 31, 202412.4612.8012.2812.7812.78177,226,600
Jan 30, 202411.9212.1511.8712.0712.0795,345,800
Jan 29, 202412.1612.2211.8111.8311.8391,609,100
Jan 26, 202412.1412.2511.9912.1912.19113,060,500
Jan 25, 202411.8012.1811.7411.9711.97144,631,300
Jan 24, 202411.8612.0411.6511.9911.99173,487,800
Jan 23, 202412.2912.4512.1812.1912.1992,949,100
Jan 22, 202412.2012.4012.0812.3412.34113,838,100
Jan 19, 202412.9613.0112.3712.3812.38161,438,600
Jan 18, 202413.4213.5513.1013.1513.15162,579,700
Jan 17, 202413.8314.1513.6813.7213.72141,358,900
Jan 16, 202413.6013.7513.3313.4913.49133,833,700
Jan 12, 202413.3913.6213.3113.4713.47112,953,500
Jan 11, 202413.4514.0013.3013.4913.49155,056,900
Jan 10, 202413.7913.8913.4413.5413.5497,641,200
Jan 09, 202414.2114.2413.7213.8213.82110,749,600
Jan 08, 202414.6714.6913.8613.8913.89115,489,600
Jan 05, 202414.8414.9614.4914.8014.80145,591,800
Jan 04, 202414.8414.8714.4814.8414.84112,736,200
Jan 03, 202414.4314.6514.3214.5914.59131,747,500
Jan 02, 202413.8114.3813.7914.1414.14126,878,200
Dec 29, 202313.2913.6413.2513.4513.45119,344,500
Dec 28, 202313.1313.3113.1113.2713.2762,546,800
Dec 27, 202313.2813.3613.1913.2213.2289,977,600
Dec 26, 202313.4613.4713.2313.2913.2958,185,500
Dec 22, 202313.4813.7313.3813.5313.5387,823,200
Dec 21, 202313.6713.9413.5513.6013.60118,387,800
Dec 20, 202313.5514.0713.3314.0614.06131,377,900
Dec 20, 20230.283 Dividend
Dec 19, 202313.9013.9213.7213.7413.4682,686,300
Dec 18, 202314.1614.2013.8413.9313.6497,073,600
Dec 15, 202314.3314.3914.0714.2513.96115,979,300
Dec 14, 202314.2314.7314.0914.4114.11131,341,800
Dec 13, 202314.8114.8914.2714.3414.04145,823,700
Dec 12, 202315.2615.4014.8914.9014.5999,111,600
Dec 11, 202315.7115.7415.2215.2614.9598,978,000
Dec 08, 202316.0716.1015.6015.6615.34127,863,500
Dec 07, 202316.1716.3115.7515.8515.52111,966,300
Dec 06, 202315.8716.5715.8516.5216.18108,239,800
Dec 05, 202316.6116.6316.0816.2315.90113,700,100
Dec 04, 202316.3716.8016.3116.3516.01125,266,800
Dec 01, 202316.1716.3815.8215.9015.57123,337,700
Nov 30, 202315.8716.3915.8116.0215.69135,369,900
Nov 29, 202315.5315.9215.3515.8915.56115,111,400
Nov 28, 202316.0416.0915.7515.8215.49107,539,100
Nov 27, 202315.9616.0515.6915.9315.6091,318,700
Nov 24, 202315.8716.0115.8015.9015.5749,708,400
Nov 22, 202315.7515.9415.4315.8115.48114,209,100
Nov 21, 202315.9116.2015.8915.9915.66109,440,300
Nov 20, 202316.2916.2915.6015.7015.38113,720,400
Nov 17, 202316.3816.5016.1416.2815.94110,722,200
Nov 16, 202316.4216.5916.2516.2715.93128,060,300
Nov 15, 202316.0816.4716.0216.3015.96146,825,700
Nov 14, 202316.5516.6216.1916.3416.00153,760,200
Nov 13, 202317.4917.7117.2917.4417.08105,708,800
Nov 10, 202318.2518.3417.2417.2816.92157,156,400
Nov 09, 202317.9918.5817.8118.5118.13169,294,000
Nov 08, 202318.0418.4017.9418.0617.69117,816,600
Nov 07, 202318.4518.6417.9518.1017.73127,790,400
Nov 06, 202318.7118.9618.5118.6118.23102,028,200
Nov 03, 202319.3119.3418.6118.8218.43142,282,700
Nov 02, 202319.8320.0419.4619.5019.10128,955,100
Nov 01, 202321.5621.5820.4820.5720.15153,221,200
Oct 31, 202322.0222.5221.6421.7021.25117,189,300
Oct 30, 202322.2822.5621.7522.0321.58140,844,900
Oct 27, 202322.5523.0222.0622.7522.28184,181,100
Oct 26, 202322.0623.3421.8923.0922.61189,869,400
Oct 25, 202320.7321.9120.7021.8021.35149,751,600
Oct 24, 202320.5920.9020.1720.3119.89129,588,900
Oct 23, 202321.3421.7220.2620.9020.47160,650,300
Oct 20, 202320.2721.1220.1721.0820.65161,624,600
Oct 19, 202319.3920.3019.1920.1619.74199,049,800
Oct 18, 202319.2419.8018.8919.6119.21144,995,100
Oct 17, 202319.2019.5318.5818.8318.44138,155,000
Oct 16, 202319.0819.1218.4818.6418.26110,315,300
Oct 13, 202318.4919.5118.4119.3018.90158,493,700
Oct 12, 202318.3118.9418.0418.5918.21148,990,000
Oct 11, 202318.5618.8318.3318.3717.99118,444,000
Oct 10, 202319.0219.1018.3318.7618.37115,885,300
Oct 09, 202319.7419.9818.9719.0618.67113,964,000
Oct 06, 202320.9021.0519.1619.3618.96180,577,400
Oct 05, 202320.1920.9620.1220.3719.95120,304,500
Oct 04, 202320.8620.9520.0020.1719.75148,941,600
Oct 03, 202320.3721.2820.0021.0120.58136,832,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...