Ultrashort QQQ Proshares (NY: QID )

7.890 USD -0.140 (-1.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 7.930 7.940 7.820 7.890 3,196,312 -0.14(-1.74%)
Nov 25, 2020 8.080 8.130 7.990 8.030 6,339,400 -0.10(-1.23%)
Nov 24, 2020 8.300 8.410 8.100 8.130 7,211,785 -0.24(-2.87%)
Nov 23, 2020 8.320 8.500 8.230 8.370 7,522,343 -0.01(-0.12%)
Nov 20, 2020 8.250 8.380 8.215 8.380 5,157,900 +0.11(+1.33%)
Nov 19, 2020 8.430 8.460 8.240 8.270 8,339,733 -0.13(-1.55%)
Nov 18, 2020 8.300 8.400 8.200 8.400 6,198,876 +0.14(+1.69%)
Nov 17, 2020 8.200 8.300 8.180 8.260 6,778,065 +0.03(+0.36%)
Nov 16, 2020 8.350 8.400 8.190 8.230 7,661,598 -0.10(-1.20%)
Nov 13, 2020 8.400 8.529 8.300 8.330 7,657,300 -0.16(-1.88%)
Nov 12, 2020 8.380 8.560 8.280 8.490 8,899,211 +0.09(+1.07%)
Nov 11, 2020 8.660 8.680 8.390 8.400 8,182,225 -0.40(-4.55%)
Nov 10, 2020 8.710 8.970 8.620 8.800 17,447,284 +0.28(+3.29%)
Nov 09, 2020 7.990 8.530 7.920 8.520 24,026,848 +0.34(+4.16%)
Nov 06, 2020 8.220 8.440 8.130 8.180 8,942,800 -0.01(-0.12%)
Nov 05, 2020 8.260 8.330 8.120 8.190 13,492,619 -0.44(-5.10%)
Nov 04, 2020 8.860 8.990 8.510 8.630 20,111,997 -0.86(-9.06%)
Nov 03, 2020 9.680 9.760 9.320 9.490 13,768,894 -0.33(-3.36%)
Nov 02, 2020 9.700 10.04 9.560 9.820 12,326,800 -0.03(-0.30%)
Oct 30, 2020 9.540 10.03 9.480 9.850 19,843,700 +0.45(+4.79%)
Oct 29, 2020 9.630 9.680 9.170 9.400 11,358,728 -0.34(-3.49%)
Oct 28, 2020 9.320 9.750 9.290 9.740 15,442,750 +0.71(+7.86%)
Oct 27, 2020 9.120 9.190 8.970 9.030 8,038,020 -0.14(-1.53%)
Oct 26, 2020 9.050 9.400 8.870 9.170 11,477,891 +0.28(+3.15%)
Oct 23, 2020 8.910 9.100 8.890 8.890 7,998,500 -0.04(-0.45%)
Oct 22, 2020 8.900 9.160 8.830 8.930 9,831,637 +0.00(+0.00%)
Oct 21, 2020 8.910 8.970 8.750 8.930 8,349,128 +0.00(+0.00%)
Oct 20, 2020 8.900 9.020 8.730 8.930 11,133,404 +0.08(+0.90%)
Oct 19, 2020 8.560 9.040 8.510 8.850 14,248,364 +0.15(+1.72%)
Oct 16, 2020 8.490 8.700 8.400 8.700 8,001,100 +0.11(+1.28%)
Oct 15, 2020 8.770 8.800 8.560 8.590 10,316,552 +0.12(+1.42%)
Oct 14, 2020 8.300 8.580 8.240 8.470 10,361,633 +0.13(+1.56%)
Oct 13, 2020 8.240 8.420 8.200 8.340 10,938,248 -0.01(-0.12%)
Oct 12, 2020 8.590 8.650 8.160 8.350 10,469,696 -0.53(-5.97%)
Oct 09, 2020 9.070 9.090 8.880 8.880 8,142,800 -0.29(-3.16%)
Oct 08, 2020 9.120 9.240 9.100 9.170 7,549,841 -0.08(-0.86%)
Oct 07, 2020 9.410 9.450 9.210 9.250 7,247,243 -0.35(-3.65%)
Oct 06, 2020 9.340 9.660 9.200 9.600 13,023,499 +0.34(+3.67%)
Oct 05, 2020 9.540 9.550 9.250 9.260 7,763,975 -0.42(-4.34%)
Oct 02, 2020 9.590 9.750 9.340 9.680 21,012,900 +0.51(+5.56%)
Oct 01, 2020 9.200 9.340 9.130 9.170 10,674,465 -0.28(-2.96%)
Sep 30, 2020 9.610 9.610 9.250 9.450 12,494,638 -0.17(-1.77%)
Sep 29, 2020 9.550 9.650 9.480 9.620 6,591,427 +0.09(+0.94%)
Sep 28, 2020 9.570 9.770 9.520 9.530 12,546,561 -0.40(-4.03%)
Sep 25, 2020 10.37 10.50 9.870 9.930 16,702,200 -0.49(-4.70%)
Sep 24, 2020 10.71 10.75 10.16 10.42 22,731,942 -0.11(-1.04%)
Sep 23, 2020 9.950 10.59 9.930 10.53 15,782,233 +0.62(+6.26%)
Sep 22, 2020 10.11 10.37 9.870 9.910 14,633,870 -0.39(-3.79%)
Sep 21, 2020 10.69 10.88 10.29 10.30 24,278,931 -0.10(-0.96%)
Sep 18, 2020 10.03 10.70 9.990 10.40 20,630,600 +0.28(+2.77%)
Sep 17, 2020 10.32 10.38 9.970 10.12 21,015,442 +0.29(+2.95%)
Sep 16, 2020 9.470 9.840 9.420 9.830 12,893,131 +0.32(+3.36%)
Sep 15, 2020 9.520 9.640 9.410 9.510 13,123,098 -0.28(-2.86%)
Sep 14, 2020 9.860 9.940 9.640 9.790 11,793,862 -0.34(-3.36%)
Sep 11, 2020 9.860 10.41 9.790 10.13 25,897,700 +0.11(+1.10%)
Sep 10, 2020 9.400 10.13 9.320 10.02 26,620,984 +0.39(+4.05%)
Sep 09, 2020 9.810 9.990 9.460 9.630 20,957,961 -0.58(-5.68%)
Sep 08, 2020 10.08 10.24 9.670 10.21 37,083,062 +0.88(+9.43%)
Sep 04, 2020 9.190 10.07 8.981 9.330 47,860,697 +0.24(+2.64%)
Sep 03, 2020 8.490 9.250 8.480 9.090 51,014,500 +0.84(+10.18%)
Sep 02, 2020 8.230 8.580 8.220 8.250 15,969,799 -0.17(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.