$38.30 -0.51 (%) ProShares Shs UltraShort QQQ ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
4/24/201325.5025.6225.2225.384,513,490
4/23/201325.5725.8525.2125.377,799,180
4/22/201326.1926.4225.6825.813,687,680
4/19/201327.0427.1426.3026.445,300,610
4/18/201326.2827.3826.2827.146,335,840
4/17/201325.8826.7225.8726.438,893,750
4/16/201325.8025.9425.3925.444,571,180
4/15/201325.3426.1825.2626.126,891,600
4/12/201325.2225.5325.1125.123,686,240
4/11/201325.2125.2725.0025.124,623,880
4/10/201325.9325.9625.0325.096,001,600
4/9/201326.3326.5825.9026.115,636,620
4/8/201326.7926.9026.4626.463,016,450
4/5/201327.1527.2626.6826.754,891,560
4/4/201326.3526.6126.1926.304,006,370
4/3/201325.8526.4625.7726.355,740,080
4/2/201326.0426.0825.7025.864,418,530
4/1/201325.8826.4125.8426.273,784,540
3/28/201326.0626.1725.8725.904,241,200
3/27/201326.4826.5526.0226.034,781,190
3/26/201326.2226.3426.1226.123,931,180
3/25/201326.0726.6725.9526.406,551,840
3/22/201326.5326.5926.1926.223,094,180
3/21/201326.6426.8726.5026.714,739,680
3/20/201326.1626.3926.0426.185,023,320
3/19/201326.2627.0026.1826.516,904,680
3/18/201326.7726.9126.2226.424,742,120
3/15/201326.1226.4426.1126.312,486,460
3/14/201326.1626.2926.0626.143,173,720
3/13/201326.2026.5326.1526.344,228,780
3/12/201326.2226.5326.1326.264,066,020
3/11/201326.3126.4826.0726.082,001,880
3/8/201326.1426.4526.0526.233,660,190
3/7/201326.3826.4926.2226.302,652,840
3/6/201326.1826.5226.1426.424,132,700
3/5/201326.7626.8026.2526.296,203,160
3/4/201327.5427.6227.1027.103,152,770
3/1/201327.8028.0627.2727.345,893,850
2/28/201327.5027.5927.0827.594,275,740
2/27/201328.0628.1327.1527.475,900,640
2/26/201328.1928.5627.9528.047,023,120
2/25/201327.2228.3327.0428.296,912,460
2/22/201327.8628.0527.5827.583,483,840
2/21/201327.7628.3627.7328.176,147,490
2/20/201326.7527.5726.7327.554,778,630
2/19/201327.0227.0526.7426.753,113,210
2/15/201326.9927.3026.8627.133,419,900
2/14/201327.2327.2426.9027.013,811,620
2/13/201327.0127.1326.7726.963,706,660
2/12/201327.0027.2226.9027.172,567,830
2/11/201326.9227.1226.9126.952,745,500
2/8/201327.2427.2726.8526.954,662,290
2/7/201327.5228.1327.4627.534,818,350
2/6/201327.5827.7427.3327.584,991,840
2/5/201328.0028.1227.2327.385,005,340
2/4/201327.6128.2727.4528.275,506,300
2/1/201327.5727.7827.1927.274,629,310
1/31/201327.8327.9927.5527.962,777,280
1/30/201327.6227.9527.4527.792,999,510
1/29/201327.8128.1527.5827.683,040,840
1/28/201327.8427.9027.5327.712,944,280
1/25/201327.9428.0627.6827.863,024,970
1/24/201328.1328.2127.6428.123,728,900
1/23/201327.4227.4927.2327.423,032,600
1/22/201327.7628.0827.6827.703,433,760
1/18/201327.8728.0627.7627.802,683,290
1/17/201327.7227.8327.4827.683,506,050
1/16/201328.1128.2127.7727.982,460,620
1/15/201328.1828.4428.1028.203,494,260
1/14/201327.9528.1527.7627.913,818,530
1/11/201327.7827.8927.6527.672,200,410
1/10/201327.7128.2727.6627.763,799,850
1/9/201328.2128.2627.9328.112,988,620
1/8/201328.2128.6028.0528.263,134,630
1/7/201328.3828.5328.1028.162,671,970
1/4/201328.0228.3428.0128.213,235,720
1/3/201327.7628.1927.6428.004,961,970
1/2/201328.2128.3927.7327.736,305,410
12/31/201231.0431.1229.4929.656,900,920
12/28/201230.8030.9630.3330.943,601,550
12/27/201230.2231.1230.1430.355,547,740
12/26/201229.7530.4729.6630.262,392,140
12/24/201229.7829.8829.7029.78701,480
12/21/201229.9130.1729.5729.624,765,640
12/20/201228.9329.3228.8929.043,405,620
12/19/201228.6229.0628.6029.023,590,140
12/18/201229.3929.5528.6828.756,950,900
12/17/201230.4730.5329.6629.665,148,480
12/14/201230.3330.7130.1530.484,040,360
12/13/201229.5830.1929.1829.955,659,250
12/12/201229.0629.6429.0429.515,346,570
12/11/201229.7229.7729.0229.355,885,340
12/10/201230.4830.4829.8230.132,609,510
12/7/201229.6730.5229.5930.324,554,200
12/6/201230.5230.7029.8029.984,548,780
12/5/201229.8130.6829.7930.348,731,840
12/4/201229.6630.0929.5829.746,051,100
12/3/201229.0929.6829.0429.624,958,180
11/30/201229.4529.7229.4029.513,640,290
11/29/201229.5129.7529.2429.457,486,380
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center