ProShares UltraPro Short QQQ Historical Stock Prices

SQQQ 
$24.4
*  
0.04
0.16%
Get SQQQ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SQQQ now
Exchange: NASDAQ

Community Rating:
View:    SQQQ 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  24.77  24.89  24.10  24.40 11,791,554
08/27/2015 25.16 26.16 24.31 24.36 15,167,930
08/26/2015 28.33 30.27 26.17 26.38 17,790,400
08/25/2015 27.33 31.17 26.74 31.1 15,284,430
08/24/2015 35.79 45 27.4199 30.71 24,602,440
08/21/2015 25.375 27.42 24.735 27.42 19,057,880
08/20/2015 23.07 24.33 22.86 24.33 9,202,247
08/19/2015 22.22 22.83 21.87 22.42 7,802,887
08/18/2015 21.78 22.1 21.7138 22 4,076,602
08/17/2015 22.39 22.5601 21.67 21.7 5,754,448
08/14/2015 22.51 22.64 22.15 22.23 6,961,667
08/13/2015 22.16 22.49 21.85 22.36 5,541,323
08/12/2015 22.93 23.64 22.1 22.24 7,710,682
08/11/2015 21.98 22.83 21.73 22.45 5,475,197
08/10/2015 21.96 21.96 21.48 21.63 4,388,232
08/07/2015 22.5 22.96 22.25 22.43 7,132,008
08/06/2015 21.26 22.6 21.16 22.3 7,619,394
08/05/2015 21.43 21.51 20.87 21.31 10,161,880
08/04/2015 21.71 22.07 21.6 21.82 6,026,360
08/03/2015 21.47 22.11 21.29 21.65 5,530,538
07/31/2015 21.21 21.619 21.17 21.48 5,368,220
07/30/2015 21.87 22.24 21.3 21.41 7,193,271
07/29/2015 21.83 22.08 21.57 21.68 5,484,964
07/28/2015 22.23 22.79 21.834 21.95 10,027,860
07/27/2015 22.41 22.6801 22.1 22.54 8,316,146
07/24/2015 21.04 22.1 21 22.01 6,844,637
07/23/2015 21.07 21.5442 20.8799 21.38 5,018,038
07/22/2015 21.41 21.41 20.85 21.12 6,456,908
07/21/2015 20.4 20.6254 20.3 20.48 5,915,910
07/20/2015 20.53 20.69 20.19 20.42 8,343,415
07/17/2015 21.08 21.16 20.64 20.66 7,942,934
07/16/2015 21.99 22.12 21.58 21.61 8,123,966
07/15/2015 22.49 22.7399 22.28 22.55 5,904,084
07/14/2015 23 23.01 22.43 22.62 4,519,514
07/13/2015 23.71 23.72 23.01 23.08 7,580,171
07/10/2015 24.51 24.79 24.07 24.37 6,825,948
07/09/2015 24.45 25.55 24.3935 25.55 7,569,120
07/08/2015 24.76 25.62 24.65 25.5 8,942,074
07/07/2015 24.3 25.67 24.15 24.2 10,357,220
07/06/2015 24.73 24.84 23.9899 24.37 6,876,709
07/02/2015 24.04 24.45 23.99 24.2 5,550,346
07/01/2015 24.11 24.597 23.96 24.27 5,978,163
06/30/2015 24.54 25.08 24.385 24.79 8,687,415
06/29/2015 24.24 25.14 23.8301 25.07 9,529,711
06/26/2015 23 23.7042 22.86 23.42 9,081,371
06/25/2015 22.59 23.1 22.52 23 5,499,122
06/24/2015 22.58 22.87 22.31 22.85 4,258,422
06/23/2015 22.49 22.79 22.45 22.5 4,130,811
06/22/2015 22.56 22.73 22.36 22.59 4,409,276
06/19/2015 22.7 23.12 22.66 23.12 4,936,497
06/18/2015 23.55 23.56 22.63 22.8 9,759,483
06/17/2015 23.86 24.22 23.55 23.77 5,555,265
06/16/2015 24.47 24.4801 23.86 24 4,703,769
06/15/2015 24.55 24.96 24.26 24.34 10,272,360
06/12/2015 23.81 24.11 23.67 24 4,451,568
06/11/2015 23.29 23.57 23.12 23.43 4,431,330
06/10/2015 24.31 24.39 23.33 23.56 3,877,176
06/09/2015 24.6 25.1 24.29 24.54 4,616,924
06/08/2015 23.75 24.56 23.69 24.43 4,290,332
06/05/2015 23.64 24.137 23.45 23.69 5,080,243
06/04/2015 23.4 23.75 22.97 23.53 6,917,630
06/03/2015 22.89 23.18 22.75 23.04 6,273,285
06/02/2015 23.28 23.59 22.8836 23.24 6,863,126
06/01/2015 22.87 23.575 22.81 23.02 6,955,075
05/29/2015 22.9 23.39 22.78 23.23 8,561,366
05/28/2015 22.82 23.04 22.65 22.82 4,482,154
05/27/2015 23.63 23.77 22.61 22.67 9,803,295
*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?