Canada markets closed

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.28+0.29 (+4.15%)
At close: 04:00PM EDT
7.28 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20246.997.376.967.287.28182,023,927
Oct 14, 20247.087.096.936.996.99113,930,500
Oct 11, 20247.297.327.137.177.17101,877,500
Oct 10, 20247.277.337.117.207.20132,877,100
Oct 09, 20247.357.407.147.177.17134,446,700
Oct 08, 20247.577.607.307.347.34138,909,400
Oct 07, 20247.537.747.477.687.68122,241,800
Oct 04, 20247.447.687.417.437.43183,979,700
Oct 03, 20247.797.837.567.717.71151,086,000
Oct 02, 20247.767.887.587.677.67153,003,100
Oct 01, 20247.427.897.407.727.72216,173,600
Sept 30, 20247.507.647.387.397.39156,764,500
Sept 27, 20247.297.517.287.457.45133,707,600
Sept 26, 20247.147.497.127.327.32160,644,500
Sept 25, 20247.547.557.407.477.47124,153,500
Sept 25, 20240.149 Dividend
Sept 24, 20247.707.907.607.657.50135,880,500
Sept 23, 20247.777.837.717.777.62102,942,500
Sept 20, 20247.828.027.767.837.68148,713,800
Sept 19, 20247.817.927.617.767.61222,557,900
Sept 18, 20248.238.438.018.408.24200,731,300
Sept 17, 20248.138.428.078.288.12136,362,900
Sept 16, 20248.298.478.268.308.14117,412,800
Sept 13, 20248.328.348.118.178.01128,282,400
Sept 12, 20248.538.638.238.288.12181,172,100
Sept 11, 20249.049.568.488.538.36266,397,800
Sept 10, 20249.269.519.089.128.94160,271,300
Sept 09, 20249.459.679.309.369.18169,004,500
Sept 06, 20249.069.779.009.729.53235,823,000
Sept 05, 20249.129.188.749.008.82181,196,200
Sept 04, 20249.139.198.799.018.83202,832,500
Sept 03, 20248.369.078.358.958.78166,857,800
Aug 30, 20248.278.518.168.208.04152,042,900
Aug 29, 20248.358.558.098.478.31197,741,300
Aug 28, 20248.198.628.158.448.28156,423,900
Aug 27, 20248.328.428.108.157.99112,840,900
Aug 26, 20248.028.337.978.238.07132,504,700
Aug 23, 20248.048.247.847.987.82186,301,400
Aug 22, 20247.768.307.738.248.08195,041,900
Aug 21, 20247.948.037.777.867.71129,626,900
Aug 20, 20247.978.067.847.997.83140,721,700
Aug 19, 20248.248.347.927.937.78129,185,900
Aug 16, 20248.368.428.178.238.07120,835,700
Aug 15, 20248.598.618.248.268.10161,148,500
Aug 14, 20248.899.198.798.938.76158,924,300
Aug 13, 20249.379.388.928.948.77159,386,500
Aug 12, 20249.659.839.009.659.46128,217,400
Aug 09, 20249.9510.039.609.709.51165,599,200
Aug 08, 202410.3710.679.789.849.65223,803,800
Aug 07, 20249.9910.869.8210.8310.62258,109,500
Aug 06, 202410.6610.869.9310.4910.29271,933,700
Aug 05, 202411.5011.5910.3310.7910.58382,870,900
Aug 02, 20249.7710.169.619.899.70286,792,100
Aug 01, 20248.569.438.359.229.04292,296,400
Jul 31, 20248.808.898.498.598.42244,349,900
Jul 30, 20248.949.638.909.439.25202,979,200
Jul 29, 20248.949.198.819.058.87152,032,800
Jul 26, 20249.129.308.929.108.92176,489,400
Jul 25, 20249.059.538.809.379.19248,777,400
Jul 24, 20248.549.128.529.068.88203,950,300
Jul 23, 20248.148.217.998.188.02128,440,300
Jul 22, 20248.168.348.048.097.93183,653,600
Jul 19, 20248.278.548.138.468.30188,271,500
Jul 18, 20247.948.407.928.238.07209,186,400
Jul 17, 20247.838.127.808.117.95175,529,400
Jul 16, 20247.407.607.367.467.31130,197,100
Jul 15, 20247.457.567.247.467.31155,136,200
Jul 12, 20247.637.657.297.517.36149,372,200
Jul 11, 20247.177.707.157.637.48183,234,800
Jul 10, 20247.327.377.147.177.03108,453,400
Jul 09, 20247.357.477.297.397.2596,639,800
Jul 08, 20247.447.497.387.407.2679,984,400
Jul 05, 20247.667.687.447.457.30118,110,200
Jul 03, 20247.927.927.687.697.5477,806,800
Jul 02, 20248.218.217.877.887.73114,594,200
Jul 01, 20248.238.428.098.127.96140,076,300
Jun 28, 20248.108.307.868.288.12155,734,400
Jun 27, 20248.208.258.058.137.97112,973,000
Jun 26, 20248.288.308.168.188.02109,715,700
Jun 26, 20240.16 Dividend
Jun 25, 20248.588.638.378.398.07116,525,400
Jun 24, 20248.478.698.378.698.36135,037,000
Jun 21, 20248.348.478.278.408.08126,778,000
Jun 20, 20248.078.418.048.328.00166,980,500
Jun 18, 20248.138.218.098.127.8183,835,500
Jun 17, 20248.428.498.028.137.82141,381,100
Jun 14, 20248.578.608.428.438.11112,469,800
Jun 13, 20248.498.678.458.548.21117,974,300
Jun 12, 20248.818.858.548.688.35184,028,100
Jun 11, 20249.309.399.029.038.6999,795,600
Jun 10, 20249.409.429.199.228.8793,996,700
Jun 07, 20249.329.399.169.328.96120,348,100
Jun 06, 20249.249.369.219.298.9497,483,500
Jun 05, 20249.639.719.269.268.91152,426,800
Jun 04, 20249.9610.089.789.869.48125,614,600
Jun 03, 20249.8410.299.789.939.55134,053,600
May 31, 202410.0210.619.9710.029.64161,885,100
May 30, 20249.7610.119.7610.029.64113,987,400
May 29, 20249.779.779.599.699.32104,153,000
May 28, 20249.539.699.499.499.1396,715,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...