ProShares UltraShort QQQ (QID)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -5.66180171112 | 39.74 | 40.04 | 37.34 | 5718081 | 39.04286905 | SP |
| 4 | 0.33 | 0.888051668461 | 37.16 | 43.46 | 37.06 | 6662544 | 39.99886605 | SP |
| 12 | -0.62 | -1.62686958803 | 38.11 | 48.25 | 34.8 | 7460134 | 40.05351086 | SP |
| 26 | 28.05 | 297.139830508 | 9.44 | 51.87 | 8.72 | 7932605 | 33.26125443 | SP |
| 52 | 24.15 | 181.034482759 | 13.34 | 51.87 | 8.72 | 13825575 | 17.8522771 | SP |
| 156 | 18.5 | 97.4196945761 | 18.99 | 51.87 | 8.72 | 13769971 | 18.9761319 | SP |
| 260 | 8.43 | 29.0089470062 | 29.06 | 51.87 | 6.57 | 11406137 | 18.47693896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 37.36 | -2 | -5.08 | 37.51 | 37.85 | 36.9 | 8337356 |
| 1726698600 | 39.36 | 0.36 | 0.92 | 38.81 | 39.45 | 38.14 | 8072091 |
| 1726612200 | 39 | -0.02 | -0.05 | 38.53 | 39.41 | 38.32 | 6655162 |
| 1726525800 | 39.02 | 0.37 | 0.96 | 39.02 | 39.55 | 38.92 | 4698804 |
| 1726266600 | 38.65 | -0.3 | -0.77 | 39.13 | 39.1567 | 38.47 | 4235678 |
| 1726180200 | 38.95 | -0.81 | -2.04 | 39.74 | 40.04 | 38.83 | 6317574 |
| 1726093800 | 39.76 | -1.75 | -4.22 | 41.31 | 42.855 | 39.6 | 9887711 |
| 1726007400 | 41.51 | -0.77 | -1.82 | 41.96 | 42.71 | 41.42 | 6107320 |
| 1725921000 | 42.28 | -1.06 | -2.45 | 42.55 | 43.17 | 42.08 | 6572367 |
| 1725661800 | 43.34 | 2.24 | 5.45 | 41.3 | 43.46 | 41.14 | 10123203 |
| 1725575400 | 41.1 | -0.07 | -0.17 | 41.48 | 41.6711 | 40.35 | 8353877 |
| 1725489000 | 41.17 | 0.22 | 0.54 | 41.53 | 41.685 | 40.5099 | 7617224 |
| 1725402600 | 40.95 | 2.36 | 6.12 | 39.11 | 41.33 | 39.09 | 9093080 |
| 1725057000 | 38.59 | -0.87 | -2.20 | 38.8 | 39.56 | 38.5 | 4535356 |
| 1724970600 | 39.46 | 0.11 | 0.28 | 39.04 | 39.69 | 38.26 | 9235256 |
| 1724884200 | 39.35 | 0.9 | 2.34 | 38.56 | 39.9 | 38.44 | 6254344 |
| 1724797800 | 38.45 | -0.23 | -0.59 | 38.96 | 39.27 | 38.29 | 4297145 |
| 1724711400 | 38.68 | 0.77 | 2.03 | 38.05 | 39 | 37.885 | 4344009 |
| 1724452200 | 37.91 | -0.8 | -2.07 | 38.05 | 38.685 | 37.47 | 8177742 |
| 1724365800 | 38.71 | 1.21 | 3.23 | 37.16 | 38.87 | 37.06 | 5342624 |
| 1724279400 | 37.5 | -0.37 | -0.98 | 37.75 | 38.01 | 37.2267 | 5466509 |
| 1724193000 | 37.87 | 0.19 | 0.50 | 37.84 | 38.1199 | 37.43 | 3930945 |
| 1724106600 | 37.68 | -1.01 | -2.61 | 38.68 | 38.97 | 37.67 | 4699437 |
| 1723847400 | 38.69 | -0.02 | -0.05 | 39.06 | 39.2 | 38.45 | 5237186 |
| 1723761000 | 38.71 | -2.06 | -5.05 | 39.72 | 39.796 | 38.665 | 6097909 |
| 1723674600 | 40.77 | -0.01 | -0.02 | 40.64 | 41.53 | 40.35 | 5066537 |
| 1723588200 | 40.78 | -2.11 | -4.92 | 42.07 | 42.096 | 40.74 | 7573059 |
| 1723501800 | 42.89 | -0.15 | -0.35 | 42.9 | 43.44 | 42.33 | 5326147 |
| 1723242600 | 43.04 | -0.4 | -0.92 | 43.78 | 43.99 | 42.75 | 5159054 |
| 1723156200 | 43.44 | -2.82 | -6.10 | 44.98 | 45.79 | 43.27 | 6818903 |
| 1723069800 | 46.26 | 0.99 | 2.19 | 43.85 | 46.3662 | 43.36 | 7982442 |
| 1722983400 | 45.27 | -0.88 | -1.91 | 45.78 | 46.35 | 43.7 | 10921596 |
| 1722897000 | 46.15 | 2.61 | 5.99 | 48.22 | 48.46 | 44.81 | 19184219 |
| 1722637800 | 43.54 | 2.04 | 4.92 | 43.13 | 44.295 | 42.675 | 16642630 |
| 1722551400 | 41.5 | 1.93 | 4.88 | 39.47 | 42.12 | 38.84 | 13678963 |
| 1722465000 | 39.57 | -2.51 | -5.96 | 40.17 | 40.42 | 39.264 | 12021548 |
| 1722378600 | 42.08 | 1.15 | 2.81 | 40.59 | 42.64 | 40.46 | 9930893 |
| 1722292200 | 40.93 | -0.13 | -0.32 | 40.6 | 41.31 | 40.2 | 7013204 |
| 1722033000 | 41.06 | -0.79 | -1.89 | 41.11 | 41.64 | 40.5123 | 8280964 |
| 1721946600 | 41.85 | 0.91 | 2.22 | 40.89 | 42.33 | 40.1561 | 14126447 |
| 1721860200 | 40.94 | 2.74 | 7.17 | 39.29 | 41.08 | 39.24 | 9199039 |
| 1721773800 | 38.2 | 0.29 | 0.76 | 38.07 | 38.26 | 37.58 | 4754547 |
| 1721687400 | 37.91 | -1.14 | -2.92 | 38.09 | 38.655 | 37.74 | 8539305 |
| 1721428200 | 39.05 | 0.71 | 1.85 | 38.44 | 39.26 | 38.0201 | 8605560 |
| 1721341800 | 38.34 | 0.39 | 1.03 | 37.39 | 38.8389 | 37.36 | 10403405 |
| 1721255400 | 37.95 | 2.12 | 5.92 | 37.01 | 37.965 | 36.95 | 7568684 |
| 1721169000 | 35.83 | -0.03 | -0.08 | 35.65 | 36.3 | 35.5402 | 4137542 |
| 1721082600 | 35.86 | -0.16 | -0.44 | 35.79 | 36.155 | 35.145 | 9087395 |
| 1720823400 | 36.02 | -0.4 | -1.10 | 36.38 | 36.4313 | 35.32 | 8371030 |
| 1720737000 | 36.42 | 1.54 | 4.42 | 34.87 | 36.59 | 34.845 | 13271669 |
| 1720650600 | 34.88 | -0.73 | -2.05 | 35.35 | 35.525 | 34.8 | 5957695 |
| 1720564200 | 35.61 | -0.04 | -0.11 | 35.45 | 35.82 | 35.29 | 3762785 |
| 1720477800 | 35.65 | -0.15 | -0.42 | 35.77 | 35.91 | 35.57 | 4941030 |
| 1720218600 | 35.8 | -0.73 | -2.00 | 36.43 | 36.485 | 35.745 | 5392618 |
| 1720040640 | 36.53 | -0.58 | -1.56 | 37.26 | 37.26 | 36.505 | 3014411 |
| 1719959400 | 37.11 | -0.79 | -2.08 | 38.15 | 38.16 | 37.105 | 4584104 |
| 1719873000 | 37.9 | 0 | 0.00 | 38.19 | 38.79 | 37.8 | 6497503 |
| 1719613800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719527400 | 37.9 | -0.17 | -0.45 | 38.11 | 38.25 | 37.65 | 5992644 |
| 1719441000 | 38.07 | -0.91 | -2.33 | 38.36 | 38.415 | 37.9743 | 6034521 |
| 1719354600 | 38.98 | -0.9 | -2.26 | 39.54 | 39.69 | 38.93 | 6523149 |
| 1719268200 | 39.88 | 0.88 | 2.26 | 39.2 | 39.91 | 38.92 | 10025840 |
| 1719009000 | 39 | 0.26 | 0.67 | 38.82 | 39.215 | 38.61 | 6115927 |
| 1718922600 | 38.74 | 0.61 | 1.60 | 37.96 | 39.005 | 37.89 | 6772568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
