SQQQ

ProShares UltraPro Short... Historical Data

SQQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6.82 0.33 5.08% 6.42 7.04 6.37 256,032,323
Dec 02 2021 6.49 -0.16 -2.41% 6.71 6.78 6.39 246,756,731
Dec 01 2021 6.65 0.34 5.39% 6.10 6.66 5.99 207,282,412
Nov 30 2021 6.31 0.26 4.3% 6.09 6.41 5.98 192,330,033
Nov 29 2021 6.05 -0.41 -6.35% 6.23 6.28 5.99 145,845,247
Nov 26 2021 6.46 0.00 +0.00% 6.25 6.54 6.18 0
Nov 26 2021 6.46 0.34 5.56% 6.25 6.54 6.18 146,262,493
Nov 25 2021 6.12 0.00 +0.00% 6.30 6.42 6.11 0
Nov 24 2021 6.12 -0.07 -1.13% 6.30 6.42 6.11 143,886,718
Nov 23 2021 6.19 0.08 1.31% 6.16 6.40 6.06 205,468,174
Nov 22 2021 6.11 0.22 3.74% 5.83 6.11 5.69 157,670,117
Nov 19 2021 5.89 -0.10 -1.67% 5.92 5.96 5.84 122,862,489
Nov 18 2021 5.99 -0.20 -3.23% 6.09 6.20 5.97 141,912,055
Nov 17 2021 6.19 0.00 +0.00% 6.1882 6.24 6.09 0
Nov 17 2021 6.19 0.00 0.0% 6.1882 6.24 6.09 94,248,138
Nov 16 2021 6.19 -0.14 -2.21% 6.37 6.38 6.17 93,288,174
Nov 15 2021 6.33 0.01 0.16% 6.28 6.46 6.25 126,544,468
Nov 12 2021 6.32 -0.21 -3.22% 6.4721 6.56 6.30 115,108,143
Nov 11 2021 6.53 -0.07 -1.06% 6.44 6.56 6.42 94,937,092
Nov 10 2021 6.60 0.29 4.6% 6.45 6.69 6.31 202,667,352
Nov 09 2021 6.31 0.12 1.94% 6.14 6.38 6.12 160,122,433
Nov 08 2021 6.19 0.02 0.32% 6.17 6.22 6.11 99,795,772
Nov 05 2021 6.17 0.00 +0.00% 6.09 6.23 6.05 0
Nov 05 2021 6.17 -0.02 -0.32% 6.09 6.23 6.05 148,296,185
Nov 04 2021 6.19 -0.23 -3.58% 6.36 6.39 6.13 147,770,122
Nov 03 2021 6.42 -0.21 -3.17% 6.61 6.67 6.40 118,393,278
Nov 02 2021 6.63 -0.10 -1.49% 6.75 6.76 6.61 78,170,945
Nov 01 2021 6.73 -0.06 -0.88% 6.77 6.8872 6.72 91,785,906
Oct 29 2021 6.79 -0.11 -1.59% 7.07 7.09 6.78 101,515,653
Oct 28 2021 6.90 -0.23 -3.23% 7.029 7.07 6.88 97,443,421
Oct 27 2021 7.13 -0.06 -0.83% 7.16 7.1799 6.95 112,561,964
Oct 26 2021 7.19 -0.06 -0.83% 7.12 7.255 6.98 129,747,240
Oct 25 2021 7.25 -0.23 -3.07% 7.40 7.5175 7.19 82,293,490
Oct 22 2021 7.48 0.18 2.47% 7.38 7.59 7.31 92,889,632
Oct 21 2021 7.30 -0.13 -1.75% 7.48 7.51 7.29 65,824,309
Oct 20 2021 7.43 0.01 0.13% 7.38 7.53 7.34 73,722,734
Oct 19 2021 7.42 -0.15 -1.98% 7.51 7.56 7.40 69,739,773
Oct 18 2021 7.57 -0.24 -3.07% 7.90 7.94 7.57 73,992,213
Oct 15 2021 7.81 -0.15 -1.88% 7.88 7.96 7.81 62,244,508
Oct 14 2021 7.96 -0.47 -5.58% 8.17 8.22 7.95 90,001,627
Oct 13 2021 8.43 -0.20 -2.32% 8.48 8.62 8.38 88,671,160
Oct 12 2021 8.63 0.08 0.94% 8.45 8.69 8.41 105,088,960
Oct 11 2021 8.55 0.18 2.15% 8.47 8.56 8.22 103,824,684
Oct 08 2021 8.37 0.14 1.7% 8.16 8.40 8.14 89,239,625
Oct 07 2021 8.23 -0.24 -2.83% 8.24 8.285 8.05 103,391,615
Oct 06 2021 8.47 -0.16 -1.85% 8.88 8.95 8.45 144,586,639
Oct 05 2021 8.63 -0.37 -4.11% 8.92 8.94 8.46 116,612,254
Oct 04 2021 9.00 0.53 6.26% 8.59 9.17 8.5601 135,783,058
Oct 01 2021 8.47 -0.16 -1.85% 8.59 8.89 8.39 113,718,798
Sep 30 2021 8.63 0.09 1.05% 8.43 8.66 8.30 137,387,067
Sep 29 2021 8.54 0.05 0.59% 8.40 8.59 8.25 123,113,234
Sep 28 2021 8.49 0.66 8.43% 8.14 8.53 8.0877 159,644,035
Sep 27 2021 7.83 0.19 2.49% 7.85 7.99 7.78 80,943,477
Sep 24 2021 7.64 -0.03 -0.39% 7.82 7.84 7.62 72,397,584
Sep 23 2021 7.67 -0.22 -2.79% 7.81 7.86 7.60 85,107,892
Sep 22 2021 7.89 -0.24 -2.95% 8.05 8.13 7.79 110,961,448
Sep 21 2021 8.13 -0.02 -0.25% 8.02 8.20 7.94 115,858,642
Sep 20 2021 8.15 0.47 6.12% 8.03 8.45 7.93 158,888,252
Sep 17 2021 7.68 0.27 3.64% 7.44 7.74 7.44 115,863,095
Sep 16 2021 7.41 -0.01 -0.13% 7.50 7.625 7.38 82,528,465
Sep 15 2021 7.42 -0.18 -2.37% 7.57 7.71 7.40 88,796,472
Sep 14 2021 7.60 0.06 0.8% 7.44 7.66 7.39 111,663,116
Sep 13 2021 7.54 0.01 0.13% 7.375 7.66 7.35 134,828,253
Sep 10 2021 7.53 0.18 2.45% 7.25 7.54 7.20 96,780,514
Sep 09 2021 7.35 0.07 0.96% 7.27 7.37 7.20 90,610,358
Sep 08 2021 7.28 0.09 1.25% 7.21 7.41 7.21 87,133,881
Sep 07 2021 7.19 -0.04 -0.55% 7.22 7.30 7.16 65,114,255


Your Recent History
NASDAQ
SQQQ
ProShares ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.