Mail

SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	22.05	22.58	21.82	22.42	22.42	54,821,410
May 26, 2023	24.58	24.60	22.72	22.91	22.91	163,602,500
May 25, 2023	24.92	25.53	24.48	24.80	24.80	148,978,800
May 24, 2023	26.75	27.19	26.39	26.67	26.67	130,940,900
May 23, 2023	25.70	26.36	25.45	26.27	26.27	111,438,900
May 22, 2023	25.61	25.62	25.06	25.30	25.30	79,910,700
May 19, 2023	25.33	25.79	25.16	25.56	25.56	115,433,600
May 18, 2023	26.75	26.76	25.31	25.38	25.38	146,357,900
May 17, 2023	27.56	27.86	26.66	26.81	26.81	112,424,400
May 16, 2023	28.11	28.11	27.37	27.81	27.81	99,723,500
May 15, 2023	28.23	28.64	27.84	27.90	27.90	86,746,500
May 12, 2023	27.91	28.89	27.80	28.34	28.34	101,330,400
May 11, 2023	28.16	28.57	27.88	28.04	28.04	109,886,700
May 10, 2023	28.54	29.22	28.02	28.27	28.27	138,867,600
May 09, 2023	29.11	29.29	28.87	29.20	29.20	71,202,900
May 08, 2023	28.99	29.28	28.55	28.64	28.64	76,305,500
May 05, 2023	30.14	30.25	28.60	28.84	28.84	111,473,900
May 04, 2023	30.53	31.09	30.19	30.78	30.78	139,372,100
May 03, 2023	29.74	30.45	28.98	30.42	30.42	152,635,300
May 02, 2023	29.09	30.30	29.00	29.81	29.81	137,558,700
May 01, 2023	29.08	29.35	28.68	29.05	29.05	90,197,700
Apr 28, 2023	29.62	29.94	28.92	28.96	28.96	138,313,000
Apr 27, 2023	30.98	31.19	29.38	29.56	29.56	141,981,500
Apr 26, 2023	31.62	32.29	31.15	32.15	32.15	131,519,900
Apr 25, 2023	31.43	32.73	31.24	32.69	32.69	131,087,200
Apr 24, 2023	30.81	31.58	30.41	30.93	30.93	108,891,300
Apr 21, 2023	30.94	31.47	30.50	30.73	30.73	116,245,300
Apr 20, 2023	30.97	31.18	29.96	30.81	30.81	141,682,000
Apr 19, 2023	30.73	30.76	29.77	30.07	30.07	101,929,300
Apr 18, 2023	29.42	30.37	29.30	30.02	30.02	91,441,100
Apr 17, 2023	30.21	30.79	29.91	30.03	30.03	96,704,900
Apr 14, 2023	30.35	30.91	29.58	30.07	30.07	141,603,500
Apr 13, 2023	31.22	31.27	29.75	29.90	29.90	123,564,400
Apr 12, 2023	30.32	31.86	30.14	31.69	31.69	145,613,800
Apr 11, 2023	30.31	31.03	30.29	30.88	30.88	88,190,700
Apr 10, 2023	31.09	31.60	30.27	30.29	30.29	87,939,200
Apr 06, 2023	31.34	31.75	30.08	30.21	30.21	115,603,800
Apr 05, 2023	30.22	31.35	30.17	30.84	30.84	118,595,400
Apr 04, 2023	29.47	30.24	29.18	29.87	29.87	112,455,500
Apr 03, 2023	29.95	30.33	29.50	29.56	29.56	111,048,100
Mar 31, 2023	30.83	30.91	29.29	29.36	29.36	139,825,300
Mar 30, 2023	31.02	31.41	30.68	30.88	30.88	115,341,700
Mar 29, 2023	32.34	32.62	31.54	31.76	31.76	120,130,400
Mar 28, 2023	33.22	34.32	33.22	33.55	33.55	110,031,400
Mar 27, 2023	32.13	33.29	31.79	33.01	33.01	109,630,600
Mar 24, 2023	32.85	33.59	32.31	32.34	32.34	148,393,000
Mar 23, 2023	32.63	33.60	31.22	32.69	32.69	189,868,000
Mar 22, 2023	32.56	33.90	30.98	33.86	33.86	179,685,100
Mar 22, 2023	0.204 Dividend
Mar 21, 2023	33.52	34.04	32.56	32.74	32.54	105,263,800
Mar 20, 2023	34.75	35.51	34.06	34.17	33.96	116,397,500
Mar 17, 2023	34.05	35.18	33.24	34.49	34.28	165,131,700
Mar 16, 2023	37.32	37.57	33.88	34.02	33.81	173,941,800
Mar 15, 2023	38.47	39.03	36.76	36.93	36.70	217,763,300
Mar 14, 2023	38.73	39.08	37.22	37.46	37.23	175,521,500
Mar 13, 2023	41.90	42.57	38.60	40.19	39.94	252,210,300
Mar 10, 2023	39.37	41.54	38.75	41.08	40.82	271,059,600
Mar 09, 2023	37.26	39.73	36.28	39.45	39.20	162,918,200
Mar 08, 2023	37.82	38.54	37.18	37.41	37.18	132,612,800
Mar 07, 2023	36.61	38.20	36.26	37.96	37.72	158,288,800
Mar 06, 2023	36.27	36.68	35.15	36.60	36.37	116,894,800
Mar 03, 2023	38.43	38.64	36.62	36.73	36.50	110,212,000
Mar 02, 2023	41.18	41.30	38.78	39.13	38.89	125,854,500
Mar 01, 2023	39.25	40.48	38.98	40.07	39.82	135,461,100
Feb 28, 2023	39.22	39.35	38.10	39.13	38.89	109,085,300
Feb 27, 2023	38.46	39.18	37.89	38.93	38.69	111,308,100
Feb 24, 2023	39.83	40.47	39.35	39.79	39.54	155,501,800
Feb 23, 2023	37.40	39.55	37.33	37.85	37.61	135,550,700
Feb 22, 2023	38.67	39.50	37.99	38.84	38.60	141,230,800
Feb 21, 2023	37.72	38.95	37.20	38.87	38.63	125,526,500
Feb 17, 2023	36.33	37.38	36.03	36.29	36.06	150,171,800
Feb 16, 2023	35.19	35.58	33.85	35.50	35.28	159,103,600
Feb 15, 2023	35.02	35.24	33.54	33.58	33.37	121,267,700
Feb 14, 2023	35.71	36.39	34.02	34.36	34.15	206,435,900
Feb 13, 2023	36.36	36.82	34.90	35.10	34.88	108,770,300
Feb 10, 2023	36.97	37.76	36.21	36.87	36.64	159,423,400
Feb 09, 2023	33.67	36.67	33.60	36.13	35.90	154,771,500
Feb 08, 2023	33.83	35.40	33.51	35.16	34.94	144,684,500
Feb 07, 2023	35.64	36.04	32.98	33.38	33.17	194,985,900
Feb 06, 2023	35.60	36.04	34.79	35.58	35.36	127,530,300
Feb 03, 2023	35.07	35.20	32.72	34.67	34.45	212,508,000
Feb 02, 2023	34.45	34.75	32.20	33.01	32.80	216,341,700
Feb 01, 2023	39.45	40.28	35.83	36.84	36.61	193,695,800
Jan 31, 2023	41.17	41.23	39.30	39.36	39.11	99,105,900
Jan 30, 2023	40.16	41.32	39.57	41.20	40.94	120,176,600
Jan 27, 2023	40.57	40.61	38.00	38.85	38.61	126,202,300
Jan 26, 2023	40.91	42.13	39.92	39.99	39.74	122,488,500
Jan 25, 2023	44.16	45.29	42.15	42.42	42.16	136,037,700
Jan 24, 2023	42.60	42.82	41.61	42.13	41.87	95,815,200
Jan 23, 2023	44.44	44.79	41.26	41.84	41.58	120,536,200
Jan 20, 2023	47.96	48.53	44.67	44.79	44.51	108,542,400
Jan 19, 2023	48.26	49.45	47.67	48.82	48.52	112,122,600
Jan 18, 2023	44.80	47.46	44.05	47.34	47.05	122,786,600
Jan 17, 2023	45.96	46.52	44.92	45.62	45.34	84,619,500
Jan 13, 2023	48.05	48.24	45.69	45.81	45.52	99,362,100
Jan 12, 2023	47.27	49.49	46.23	46.74	46.45	160,898,100
Jan 11, 2023	49.44	49.88	47.40	47.46	47.16	86,712,600
Jan 10, 2023	51.93	52.22	49.97	50.03	49.72	97,051,800
Jan 09, 2023	51.14	51.67	48.53	51.28	50.96	103,641,900
Jan 06, 2023	55.92	57.84	51.53	52.40	52.07	127,988,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...