ProShares UltraPro Short QQQ Historical Stock Prices

SQQQ 
$20.153
*  
0.323
1.63%
Get SQQQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SQQQ now
Exchange: NASDAQ

Community Rating:
 
 
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 28-JAN-2016 TO 28-APR-2016

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 19.90 20.6385 19.73 20.153 11,924,147
04/28/2016 19.09 19.96 18.75 19.83 7,815,086
04/27/2016 19.28 19.615 19.03 19.15 10,029,660
04/26/2016 18.35 18.88 18.23 18.65 4,666,992
04/25/2016 18.63 18.71 18.4399 18.45 4,223,230
04/22/2016 18.3 18.85 18.09 18.44 8,840,301
04/21/2016 17.66 17.879 17.45 17.65 6,640,524
04/20/2016 17.7 17.87 17.4 17.65 5,886,217
04/19/2016 17.28 17.9594 17.25 17.705 6,713,157
04/18/2016 17.8 17.84 17.35 17.38 5,007,354
04/15/2016 17.6 17.79 17.45 17.66 5,632,273
04/14/2016 17.52 17.67 17.33 17.53 6,362,842
04/13/2016 17.81 17.88 17.45 17.53 8,765,264
04/12/2016 18.68 19 18.12 18.22 12,446,420
04/11/2016 18.25 18.7 17.98 18.7 8,245,076
04/08/2016 18.11 18.69 17.975 18.51 9,667,418
04/07/2016 17.98 18.6701 17.905 18.47 8,637,925
04/06/2016 18.56 18.56 17.68 17.69 8,800,359
04/05/2016 18.51 18.679 18.3 18.59 6,877,391
04/04/2016 17.94 18.2099 17.84 18.1 5,793,882
04/01/2016 18.79 18.8833 17.86 17.87 7,420,180
03/31/2016 18.43 18.55 18.22 18.49 5,464,665
03/30/2016 18.34 18.51 18.04 18.39 10,760,760
03/29/2016 19.72 19.81 18.62 18.67 7,485,820
03/28/2016 19.37 19.71 19.36 19.61 3,947,183
03/24/2016 19.89 19.9299 19.5 19.51 6,128,836
03/23/2016 19.15 19.665 19.14 19.54 6,928,864
03/22/2016 19.54 19.572 18.94 19.08 6,501,876
03/21/2016 19.6 19.609 19.19 19.25 5,876,657
03/18/2016 19.45 19.79 19.32 19.45 7,561,997
03/17/2016 19.73 19.92 19.43 19.58 6,095,494
03/16/2016 20.22 20.22 19.37 19.52 9,988,562
03/15/2016 20.28 20.45 20 20.06 6,366,471
03/14/2016 20.33 20.39 19.9 20.05 7,033,941
03/11/2016 20.59 20.7765 20.15 20.16 8,805,242
03/10/2016 20.84 22.09 20.54 21.25 11,717,060
03/09/2016 21.35 21.7 21.15 21.18 7,176,561
03/08/2016 21.54 21.6899 20.94 21.58 11,214,030
03/07/2016 20.99 21.5 20.6301 21.06 9,081,264
03/04/2016 20.63 21.08 20.28 20.69 8,988,459
03/03/2016 20.66 21.1442 20.63 20.71 6,874,125
03/02/2016 20.7 21.07 20.58 20.59 6,748,199
03/01/2016 22.16 22.3651 20.61 20.61 11,801,590
02/29/2016 22.29 22.82 21.77 22.82 6,655,312
02/26/2016 21.68 22.36 21.6 22.21 7,909,383
02/25/2016 22.68 23.2699 22.14 22.14 7,976,522
02/24/2016 24.27 24.72 22.7 22.78 12,549,680
02/23/2016 22.77 23.5 22.57 23.44 7,527,430
02/22/2016 22.81 22.91 22.2922 22.36 7,016,275
02/19/2016 24.01 24.2265 23.2958 23.48 7,359,924
02/18/2016 22.74 23.81 22.71 23.71 9,577,588
02/17/2016 24.04 24.26 22.83 22.95 11,345,670
02/16/2016 25.19 25.7 24.67 24.68 9,435,927
02/12/2016 26.7 27.49 26.31 26.39 9,847,771
02/11/2016 28.59 28.8 26.98 27.57 15,797,940
02/10/2016 26.83 27.59 25.8 27.52 15,781,720
02/09/2016 28.69 28.823 26.59 27.86 17,704,100
02/08/2016 27.84 29.03 27.25 27.58 20,158,800
02/05/2016 24.13 26.66 24.12 26.36 14,763,120
02/04/2016 24.08 24.73 23.32 23.88 12,496,160
02/03/2016 23.05 25.1 23.05 23.87 18,079,570
02/02/2016 22.39 23.74 22.39 23.5 9,200,668
02/01/2016 22.61 22.86 21.84 22.13 7,625,519
01/29/2016 23.75 23.825 22.2601 22.28 10,667,610
01/28/2016 23.63 25.06 23.56 23.81 12,263,270
*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?