ProShares UltraShort QQQ Historical Stock Prices

(ETF)
QID 
$35.07
*  
0.06
0.17%
Get QID Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading QID now


Community Rating:
View:    QID After Hours
 
 
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 27-MAY-2015 TO 27-AUG-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  35.43  35.57  34.82  35.07 5,559,525
08/27/2015 35.84 36.74 35.01 35.13 8,339,802
08/26/2015 38.7 40.38 36.76 36.94 12,431,740
08/25/2015 37.89 41.11 37.2301 41.11 13,431,150
08/24/2015 44 44 37.75 40.75 14,594,280
08/21/2015 35.72 37.76 35.18 37.76 9,996,667
08/20/2015 33.55 34.81 33.36 34.81 5,887,585
08/19/2015 32.74 33.339 32.4 32.96 4,180,577
08/18/2015 32.31 32.62 32.25 32.54 1,909,956
08/17/2015 32.94 33.07 32.18 32.21 2,687,392
08/14/2015 33.02 33.14 32.66 32.76 1,953,870
08/13/2015 32.69 33 32.37 32.89 3,512,540
08/12/2015 33.44 34.128 32.621 32.75 4,584,894
08/11/2015 32.5 33.33 32.24 32.96 4,003,223
08/10/2015 32.49 32.49 32.01 32.18 2,476,718
08/07/2015 32.99 33.4499 32.76 32.92 3,689,945
08/06/2015 31.76 33.11 31.67 32.83 3,453,528
08/05/2015 31.94 32.0199 31.37 31.82 3,290,299
08/04/2015 32.23 32.58 32.11 32.31 3,837,124
08/03/2015 31.98 32.6 31.8 32.16 3,563,788
07/31/2015 31.71 32.12 31.68 31.98 2,783,334
07/30/2015 32.38 32.74 31.8 31.91 3,089,766
07/29/2015 32.33 32.57 32.08 32.19 3,195,739
07/28/2015 32.75 33.26 32.34 32.47 4,252,681
07/27/2015 32.88 33.1799 32.5916 33.03 4,007,133
07/24/2015 31.56 32.595 31.5 32.49 3,559,804
07/23/2015 31.56 32.05 31.38 31.9 2,950,336
07/22/2015 31.9 31.92 31.36 31.62 3,173,553
07/21/2015 30.87 31.12 30.7979 30.97 2,883,468
07/20/2015 30.97 31.1762 30.69 30.92 2,169,613
07/17/2015 31.53 31.66 31.14 31.14 2,724,125
07/16/2015 32.44 32.59 32.0621 32.08 2,961,078
07/15/2015 32.98 33.1999 32.757 33 2,891,149
07/14/2015 33.4 33.4599 32.9 33.1 3,128,106
07/13/2015 34.12 34.131 33.462 33.53 3,462,802
07/10/2015 34.89 35.13 34.47 34.73 3,597,842
07/09/2015 34.84 35.85 34.78 35.82 4,135,975
07/08/2015 35.09 35.92 35.01 35.81 5,230,048
07/07/2015 34.68 35.9699 34.52 34.6 5,820,547
07/06/2015 35.05 35.19 34.37 34.77 3,659,639
07/02/2015 34.43 34.81 34.37 34.59 2,422,774
07/01/2015 34.47 34.94 34.34 34.62 3,091,237
06/30/2015 34.9 35.39 34.7542 35.16 4,734,254
06/29/2015 34.59 35.46 34.21 35.42 5,949,220
06/26/2015 33.42 34.096 33.27 33.81 3,514,602
06/25/2015 33.02 33.51 32.94 33.41 2,250,039
06/24/2015 33.02 33.2805 32.73 33.27 1,829,956
06/23/2015 32.91 33.21 32.87 32.92 1,706,044
06/22/2015 32.96 33.13 32.78 33.01 2,297,078
06/19/2015 33.13 33.5049 33.0785 33.49 2,070,736
06/18/2015 33.92 33.94 33.0461 33.19 3,944,613
06/17/2015 34.23 34.58 33.92 34.14 3,314,559
06/16/2015 34.78 34.82 34.22 34.36 2,317,766
06/15/2015 34.91 35.28 34.61 34.68 3,096,603
06/12/2015 34.19 34.46 34.04 34.35 3,833,025
06/11/2015 33.67 33.94 33.51 33.82 2,680,012
06/10/2015 34.65 34.72 33.72 33.94 3,762,876
06/09/2015 34.93 35.39 34.62 34.86 3,303,063
06/08/2015 34.09 34.8999 34.05 34.769 3,165,938
06/05/2015 33.98 34.48 33.83 34.05 3,426,200
06/04/2015 33.8 34.12 33.355 33.89 3,881,152
06/03/2015 33.31 33.57 33.15 33.43 2,911,710
06/02/2015 33.64 33.96 33.275 33.6 3,844,123
06/01/2015 33.26 33.94 33.211 33.42 3,599,688
05/29/2015 33.29 33.77 33.179 33.63 3,621,397
05/28/2015 33.19 33.4261 33.06 33.22 2,551,119
05/27/2015 34 34.12 33.01 33.08 4,214,299
*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?