ProShares UltraShort QQQ Historical Stock Prices

(ETF)
QID 
$36.08
*  
0.87
2.35%
Get QID Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading QID now


Community Rating:
View:    QID Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.46  36.51  36.05  36.08 2,077,794
03/30/2015 36.49 36.51 36.05 36.08 2,081,188
03/27/2015 37.28 37.379 36.78 36.95 2,308,333
03/26/2015 37.6 37.85 36.8401 37.24 4,064,187
03/25/2015 35.25 37.02 35.2 37.02 3,144,979
03/24/2015 35.13 35.395 34.8 35.37 1,941,139
03/23/2015 35 35.15 34.8399 35.13 1,242,622
03/20/2015 34.87 34.99 34.64 34.94 2,062,406
03/19/2015 35.49 35.58 35.27 35.43 2,002,076
03/18/2015 36.48 36.841 35.24 35.54 3,160,038
03/17/2015 36.6 36.7668 36.1618 36.31 1,528,684
03/16/2015 37.07 37.16 36.38 36.4 2,327,187
03/13/2015 37.13 37.8197 36.82 37.39 3,395,367
03/12/2015 37.61 37.63 36.95 37.03 3,272,022
03/11/2015 36.98 37.5561 36.91 37.55 3,544,758
03/10/2015 36.3 37.1099 36.29 37.1 4,008,265
03/09/2015 35.83 36.14 35.6 35.79 3,119,611
03/06/2015 35.3 36.1601 35.159 36.03 3,303,155
03/05/2015 35.15 35.47 34.99 35.21 1,880,323
03/04/2015 35.27 35.7 35.18 35.31 2,521,053
03/03/2015 34.94 35.48 34.87 35.07 2,081,511
03/02/2015 35.25 35.25 34.71 34.73 2,379,638
02/27/2015 35.08 35.4801 35.05 35.38 2,115,853
02/26/2015 35.36 35.55 35.031 35.07 2,206,165
02/25/2015 35.35 35.58 35.0801 35.42 2,557,151
02/24/2015 35.39 35.6 35.1615 35.22 1,900,457
02/23/2015 35.39 35.56 35.28 35.29 1,753,268
02/20/2015 35.92 36.13 35.34 35.38 2,121,158
02/19/2015 36.28 36.28 35.811 35.87 1,275,406
02/18/2015 36.4 36.5099 36.19 36.22 1,184,466
02/17/2015 36.42 36.56 36.28 36.33 1,550,155
02/13/2015 36.83 36.9499 36.37 36.38 2,201,145
02/12/2015 37.44 37.53 37 37.04 2,447,680
02/11/2015 38.11 38.25 37.74 37.9 2,248,283
02/10/2015 38.97 39.109 38.08 38.21 2,142,455
02/09/2015 39.5 39.59 39.06 39.4 2,213,658
02/06/2015 38.55 39.4444 38.4 39.15 2,873,366
02/05/2015 39.22 39.37 38.6599 38.68 2,271,077
02/04/2015 39.64 39.81 38.8699 39.36 2,770,438
02/03/2015 39.81 40.3061 39.25 39.31 3,569,545
02/02/2015 40.57 41.89 40.01 40.05 4,184,711
01/30/2015 40.24 40.89 39.632 40.75 4,314,248
01/29/2015 41.01 41.74 40.021 40.16 4,463,643
01/28/2015 39.23 40.98 39.18 40.98 4,235,844
01/27/2015 39.75 40.79 39.72 40.48 3,827,220
01/26/2015 38.57 38.93 38.4 38.53 1,752,462
01/23/2015 38.62 38.86 38.23 38.45 1,949,761
01/22/2015 39.82 40.51 38.55 38.64 4,312,367
01/21/2015 40.75 41.058 39.73 40.13 3,548,204
01/20/2015 40.66 41.61 40.31 40.54 3,036,737
01/16/2015 42.31 42.43 41.08 41.15 4,477,871
01/15/2015 40.74 42.28 40.6 42.19 4,959,281
01/14/2015 41.48 41.82 40.6901 41.06 6,010,280
01/13/2015 39.85 41.31 39 40.67 6,320,870
01/12/2015 39.64 40.85 39.58 40.63 3,164,629
01/09/2015 39.08 40.25 39.02 39.81 3,890,124
01/08/2015 40.17 40.25 39.13 39.32 3,614,004
01/07/2015 41.38 41.59 40.67 40.84 3,339,452
01/06/2015 40.74 42.2907 40.58 41.93 4,411,753
01/05/2015 40.04 41.06 39.94 40.82 3,039,316
01/02/2015 39.05 40.057 38.7299 39.66 2,786,620
12/31/2014 38.55 39.56 38.211 39.48 1,612,157
12/30/2014 38.38 38.7566 38.19 38.63 1,157,966
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?