ProShares UltraShort QQQ (QID)
NYSEARCA: QID · Real-Time Price · USD
30.97
+1.24 (4.17%)
At close: Feb 21, 2025, 4:00 PM
31.03
+0.06 (0.19%)
After-hours: Feb 21, 2025, 7:35 PM EST
QID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.62 | 31.02 | 29.62 | 30.97 | 30.97 | 4.17% | 6,671,909 |
| Feb 20, 2025 | 29.56 | 30.23 | 29.52 | 29.73 | 29.73 | 0.92% | 4,740,519 |
| Feb 19, 2025 | 29.56 | 29.80 | 29.32 | 29.46 | 29.46 | -0.07% | 2,946,305 |
| Feb 18, 2025 | 29.42 | 29.83 | 29.40 | 29.48 | 29.48 | -0.34% | 3,243,409 |
| Feb 14, 2025 | 29.83 | 29.87 | 29.52 | 29.58 | 29.58 | -0.77% | 2,960,836 |
| Feb 13, 2025 | 30.48 | 30.58 | 29.76 | 29.81 | 29.81 | -2.77% | 5,298,363 |
| Feb 12, 2025 | 31.37 | 31.41 | 30.57 | 30.66 | 30.66 | -0.13% | 3,906,739 |
| Feb 11, 2025 | 30.93 | 30.94 | 30.48 | 30.70 | 30.70 | 0.49% | 3,492,631 |
| Feb 10, 2025 | 30.77 | 30.84 | 30.42 | 30.55 | 30.55 | -2.36% | 3,644,474 |
| Feb 7, 2025 | 30.45 | 31.38 | 30.24 | 31.29 | 31.29 | 2.59% | 6,890,748 |
| Feb 6, 2025 | 30.75 | 30.93 | 30.47 | 30.50 | 30.50 | -1.01% | 3,353,629 |
| Feb 5, 2025 | 31.39 | 31.54 | 30.79 | 30.81 | 30.81 | -0.80% | 3,121,004 |
| Feb 4, 2025 | 31.79 | 31.84 | 31.00 | 31.06 | 31.06 | -2.45% | 5,544,950 |
| Feb 3, 2025 | 32.42 | 32.69 | 31.52 | 31.84 | 31.84 | 1.63% | 9,361,176 |
| Jan 31, 2025 | 30.78 | 31.47 | 30.24 | 31.33 | 31.33 | 0.42% | 6,616,443 |
| Jan 30, 2025 | 31.12 | 31.80 | 30.84 | 31.20 | 31.20 | -0.86% | 6,795,769 |
| Jan 29, 2025 | 31.27 | 31.94 | 31.27 | 31.47 | 31.47 | 0.38% | 6,279,863 |
| Jan 28, 2025 | 32.17 | 32.60 | 31.19 | 31.35 | 31.35 | -3.00% | 5,274,830 |
| Jan 27, 2025 | 32.68 | 32.76 | 31.86 | 32.32 | 32.32 | 5.97% | 9,446,299 |
| Jan 24, 2025 | 30.13 | 30.68 | 30.04 | 30.50 | 30.50 | 1.26% | 2,796,130 |
| Jan 23, 2025 | 30.56 | 30.61 | 30.12 | 30.12 | 30.12 | -0.43% | 2,586,143 |
| Jan 22, 2025 | 30.49 | 30.52 | 29.98 | 30.25 | 30.25 | -2.39% | 3,840,632 |
| Jan 21, 2025 | 31.07 | 31.60 | 30.90 | 30.99 | 30.99 | -1.31% | 3,182,653 |
| Jan 17, 2025 | 31.25 | 31.75 | 31.19 | 31.40 | 31.40 | -3.24% | 6,231,143 |
| Jan 16, 2025 | 31.72 | 32.46 | 31.71 | 32.45 | 32.45 | 1.37% | 4,930,948 |
| Jan 15, 2025 | 32.48 | 32.68 | 31.85 | 32.01 | 32.01 | -4.50% | 5,780,923 |
| Jan 14, 2025 | 33.04 | 33.98 | 32.86 | 33.52 | 33.52 | 0.24% | 4,701,078 |
| Jan 13, 2025 | 34.02 | 34.22 | 33.39 | 33.44 | 33.44 | 0.69% | 3,468,660 |
| Jan 10, 2025 | 32.69 | 33.63 | 32.68 | 33.21 | 33.21 | 3.23% | 5,856,919 |
| Jan 8, 2025 | 32.21 | 32.77 | 31.98 | 32.17 | 32.17 | -0.03% | 6,954,473 |
| Jan 7, 2025 | 30.95 | 32.40 | 30.91 | 32.18 | 32.18 | 3.61% | 6,335,371 |
| Jan 6, 2025 | 31.13 | 31.36 | 30.65 | 31.06 | 31.06 | -2.30% | 5,221,904 |
| Jan 3, 2025 | 32.44 | 32.55 | 31.64 | 31.79 | 31.79 | -3.17% | 6,366,631 |
| Jan 2, 2025 | 32.29 | 33.38 | 32.00 | 32.83 | 32.83 | 0.43% | 8,620,748 |
| Dec 31, 2024 | 31.98 | 32.80 | 31.89 | 32.69 | 32.69 | 1.77% | 7,935,371 |
| Dec 30, 2024 | 32.13 | 32.56 | 31.67 | 32.12 | 32.12 | 2.72% | 4,860,757 |
| Dec 27, 2024 | 30.87 | 31.81 | 30.83 | 31.27 | 31.27 | 2.79% | 5,915,718 |
| Dec 26, 2024 | 30.57 | 30.81 | 30.24 | 30.42 | 30.42 | 0.20% | 3,584,116 |
| Dec 24, 2024 | 30.98 | 31.05 | 30.36 | 30.36 | 30.36 | -2.66% | 2,974,578 |
| Dec 23, 2024 | 31.60 | 32.03 | 31.15 | 31.19 | 31.19 | -3.44% | 5,087,950 |
| Dec 20, 2024 | 33.38 | 33.52 | 31.53 | 32.30 | 31.78 | -1.73% | 8,223,002 |
| Dec 19, 2024 | 31.97 | 32.89 | 31.92 | 32.87 | 32.34 | 0.95% | 7,892,650 |
| Dec 18, 2024 | 30.45 | 32.71 | 30.25 | 32.56 | 32.03 | 7.28% | 8,227,280 |
| Dec 17, 2024 | 30.29 | 30.54 | 30.17 | 30.35 | 29.86 | 0.90% | 3,099,282 |
| Dec 16, 2024 | 30.67 | 30.68 | 29.98 | 30.08 | 29.59 | -2.87% | 4,127,444 |
| Dec 13, 2024 | 30.97 | 31.35 | 30.65 | 30.97 | 30.47 | -1.40% | 3,856,530 |
| Dec 12, 2024 | 31.28 | 31.47 | 31.12 | 31.41 | 30.90 | 1.32% | 3,656,803 |
| Dec 11, 2024 | 31.62 | 31.66 | 30.92 | 31.00 | 30.50 | -3.58% | 7,504,548 |
| Dec 10, 2024 | 31.78 | 32.31 | 31.55 | 32.15 | 31.63 | 0.72% | 3,098,598 |
| Dec 9, 2024 | 31.54 | 32.05 | 31.44 | 31.92 | 31.40 | 1.66% | 3,313,668 |
| Dec 6, 2024 | 31.89 | 31.91 | 31.38 | 31.40 | 30.89 | -1.72% | 3,180,911 |
| Dec 5, 2024 | 31.77 | 31.99 | 31.68 | 31.95 | 31.43 | 0.60% | 1,984,192 |
| Dec 4, 2024 | 32.14 | 32.22 | 31.74 | 31.76 | 31.25 | -2.43% | 4,095,436 |
| Dec 3, 2024 | 32.92 | 33.00 | 32.52 | 32.55 | 32.02 | -0.58% | 2,954,055 |
| Dec 2, 2024 | 33.32 | 33.35 | 32.62 | 32.74 | 32.21 | -2.09% | 3,413,043 |
| Nov 29, 2024 | 33.99 | 34.05 | 33.39 | 33.44 | 32.90 | -1.70% | 1,933,383 |
| Nov 27, 2024 | 33.65 | 34.47 | 33.65 | 34.02 | 33.47 | 1.64% | 3,091,968 |
| Nov 26, 2024 | 33.64 | 33.75 | 33.37 | 33.47 | 32.93 | -1.06% | 3,942,034 |
| Nov 25, 2024 | 33.37 | 34.14 | 33.18 | 33.83 | 33.28 | -0.27% | 5,332,767 |
| Nov 22, 2024 | 34.12 | 34.32 | 33.83 | 33.92 | 33.37 | -0.21% | 4,907,883 |
| Nov 21, 2024 | 33.82 | 35.00 | 33.72 | 33.99 | 33.44 | -0.70% | 7,167,754 |
| Nov 20, 2024 | 34.23 | 35.12 | 34.19 | 34.23 | 33.68 | 0.12% | 7,370,104 |
| Nov 19, 2024 | 35.02 | 35.06 | 34.12 | 34.19 | 33.64 | -1.30% | 4,032,461 |
| Nov 18, 2024 | 34.91 | 35.11 | 34.34 | 34.64 | 34.08 | -1.42% | 3,722,217 |
| Nov 15, 2024 | 34.28 | 35.39 | 34.24 | 35.14 | 34.57 | 4.93% | 6,650,766 |
| Nov 14, 2024 | 33.07 | 33.60 | 32.96 | 33.49 | 32.95 | 1.42% | 3,639,402 |
| Nov 13, 2024 | 32.99 | 33.30 | 32.66 | 33.02 | 32.49 | 0.30% | 4,768,944 |
| Nov 12, 2024 | 32.82 | 33.32 | 32.70 | 32.92 | 32.39 | 0.37% | 3,766,600 |
| Nov 11, 2024 | 32.60 | 33.16 | 32.57 | 32.80 | 32.27 | 0.12% | 3,233,110 |
| Nov 8, 2024 | 32.89 | 32.97 | 32.65 | 32.76 | 32.23 | -0.09% | 2,504,792 |
| Nov 7, 2024 | 33.47 | 33.48 | 32.68 | 32.79 | 32.26 | -3.05% | 5,051,774 |
| Nov 6, 2024 | 34.54 | 34.71 | 33.72 | 33.82 | 33.27 | -5.45% | 7,300,644 |
| Nov 5, 2024 | 36.45 | 36.47 | 35.66 | 35.77 | 35.19 | -2.51% | 3,547,031 |
| Nov 4, 2024 | 36.56 | 36.95 | 36.18 | 36.69 | 36.10 | 0.63% | 4,055,186 |
| Nov 1, 2024 | 36.77 | 36.79 | 35.96 | 36.46 | 35.87 | -1.35% | 4,917,678 |
| Oct 31, 2024 | 35.76 | 36.97 | 35.75 | 36.96 | 36.36 | 5.09% | 9,012,597 |
| Oct 30, 2024 | 34.76 | 35.24 | 34.63 | 35.17 | 34.60 | 1.53% | 4,494,475 |
| Oct 29, 2024 | 35.27 | 35.53 | 34.46 | 34.64 | 34.08 | -1.87% | 3,941,960 |
| Oct 28, 2024 | 34.86 | 35.34 | 34.86 | 35.30 | 34.73 | -0.03% | 3,599,015 |
| Oct 25, 2024 | 35.33 | 35.43 | 34.58 | 35.31 | 34.74 | -1.09% | 5,899,663 |
| Oct 24, 2024 | 35.74 | 36.12 | 35.61 | 35.70 | 35.12 | -1.57% | 4,215,483 |
| Oct 23, 2024 | 35.53 | 36.74 | 35.45 | 36.27 | 35.68 | 3.07% | 5,857,732 |
| Oct 22, 2024 | 35.64 | 35.75 | 34.97 | 35.19 | 34.62 | -0.17% | 4,789,665 |
| Oct 21, 2024 | 35.56 | 35.83 | 35.14 | 35.25 | 34.68 | -0.31% | 4,231,565 |
| Oct 18, 2024 | 35.42 | 35.54 | 35.21 | 35.36 | 34.79 | -1.15% | 3,058,171 |
| Oct 17, 2024 | 35.05 | 35.80 | 35.04 | 35.77 | 35.19 | -0.20% | 5,335,166 |
| Oct 16, 2024 | 35.81 | 36.32 | 35.73 | 35.84 | 35.26 | -0.03% | 3,205,629 |
| Oct 15, 2024 | 34.87 | 36.14 | 34.77 | 35.85 | 35.27 | 2.75% | 6,188,566 |
| Oct 14, 2024 | 35.13 | 35.22 | 34.71 | 34.89 | 34.32 | -1.69% | 3,589,136 |
| Oct 11, 2024 | 35.87 | 35.95 | 35.35 | 35.49 | 34.92 | -0.14% | 3,175,990 |
| Oct 10, 2024 | 35.79 | 35.99 | 35.28 | 35.54 | 34.96 | 0.23% | 4,325,108 |
| Oct 9, 2024 | 36.06 | 36.22 | 35.38 | 35.46 | 34.89 | -1.50% | 3,918,254 |
| Oct 8, 2024 | 36.73 | 36.84 | 35.91 | 36.00 | 35.42 | -3.02% | 4,334,964 |
| Oct 7, 2024 | 36.62 | 37.29 | 36.45 | 37.12 | 36.52 | 2.23% | 4,175,024 |
| Oct 4, 2024 | 36.30 | 37.08 | 36.24 | 36.31 | 35.72 | -2.29% | 6,673,781 |
| Oct 3, 2024 | 37.44 | 37.57 | 36.71 | 37.16 | 36.56 | 0.22% | 7,563,086 |
| Oct 2, 2024 | 37.33 | 37.75 | 36.79 | 37.08 | 36.48 | -0.32% | 5,249,769 |
| Oct 1, 2024 | 36.24 | 37.76 | 36.18 | 37.20 | 36.60 | 2.85% | 9,593,384 |
| Sep 30, 2024 | 36.51 | 36.94 | 36.12 | 36.17 | 35.58 | -0.47% | 6,059,453 |
| Sep 27, 2024 | 35.80 | 36.52 | 35.79 | 36.34 | 35.75 | 1.20% | 4,562,633 |