ProShares UltraShort QQQ (QID)
NYSEARCA: QID · Real-Time Price · USD
32.30
-0.57 (-1.73%)
At close: Dec 20, 2024, 4:00 PM
32.01
-0.29 (-0.90%)
After-hours: Dec 20, 2024, 7:48 PM EST
QID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.38 | 33.52 | 31.53 | 32.30 | 32.30 | -1.73% | 8,223,002 |
| Dec 19, 2024 | 31.97 | 32.89 | 31.92 | 32.87 | 32.87 | 0.95% | 7,892,650 |
| Dec 18, 2024 | 30.45 | 32.71 | 30.25 | 32.56 | 32.56 | 7.28% | 8,227,280 |
| Dec 17, 2024 | 30.29 | 30.54 | 30.17 | 30.35 | 30.35 | 0.90% | 3,099,282 |
| Dec 16, 2024 | 30.67 | 30.68 | 29.98 | 30.08 | 30.08 | -2.87% | 4,127,444 |
| Dec 13, 2024 | 30.97 | 31.35 | 30.65 | 30.97 | 30.97 | -1.40% | 3,856,530 |
| Dec 12, 2024 | 31.28 | 31.47 | 31.12 | 31.41 | 31.41 | 1.32% | 3,656,803 |
| Dec 11, 2024 | 31.62 | 31.66 | 30.92 | 31.00 | 31.00 | -3.58% | 7,504,548 |
| Dec 10, 2024 | 31.78 | 32.31 | 31.55 | 32.15 | 32.15 | 0.72% | 3,098,598 |
| Dec 9, 2024 | 31.54 | 32.05 | 31.44 | 31.92 | 31.92 | 1.66% | 3,313,668 |
| Dec 6, 2024 | 31.89 | 31.91 | 31.38 | 31.40 | 31.40 | -1.72% | 3,180,911 |
| Dec 5, 2024 | 31.77 | 31.99 | 31.68 | 31.95 | 31.95 | 0.60% | 1,984,192 |
| Dec 4, 2024 | 32.14 | 32.22 | 31.74 | 31.76 | 31.76 | -2.43% | 4,095,436 |
| Dec 3, 2024 | 32.92 | 33.00 | 32.52 | 32.55 | 32.55 | -0.58% | 2,954,055 |
| Dec 2, 2024 | 33.32 | 33.35 | 32.62 | 32.74 | 32.74 | -2.09% | 3,413,043 |
| Nov 29, 2024 | 33.99 | 34.05 | 33.39 | 33.44 | 33.44 | -1.70% | 1,933,383 |
| Nov 27, 2024 | 33.65 | 34.47 | 33.65 | 34.02 | 34.02 | 1.64% | 3,091,968 |
| Nov 26, 2024 | 33.64 | 33.75 | 33.37 | 33.47 | 33.47 | -1.06% | 3,942,034 |
| Nov 25, 2024 | 33.37 | 34.14 | 33.18 | 33.83 | 33.83 | -0.27% | 5,332,767 |
| Nov 22, 2024 | 34.12 | 34.32 | 33.83 | 33.92 | 33.92 | -0.21% | 4,907,883 |
| Nov 21, 2024 | 33.82 | 35.00 | 33.72 | 33.99 | 33.99 | -0.70% | 7,167,754 |
| Nov 20, 2024 | 34.23 | 35.12 | 34.19 | 34.23 | 34.23 | 0.12% | 7,370,104 |
| Nov 19, 2024 | 35.02 | 35.06 | 34.12 | 34.19 | 34.19 | -1.30% | 4,032,461 |
| Nov 18, 2024 | 34.91 | 35.11 | 34.34 | 34.64 | 34.64 | -1.42% | 3,722,217 |
| Nov 15, 2024 | 34.28 | 35.39 | 34.24 | 35.14 | 35.14 | 4.93% | 6,650,766 |
| Nov 14, 2024 | 33.07 | 33.60 | 32.96 | 33.49 | 33.49 | 1.42% | 3,639,402 |
| Nov 13, 2024 | 32.99 | 33.30 | 32.66 | 33.02 | 33.02 | 0.30% | 4,768,944 |
| Nov 12, 2024 | 32.82 | 33.32 | 32.70 | 32.92 | 32.92 | 0.37% | 3,766,600 |
| Nov 11, 2024 | 32.60 | 33.16 | 32.57 | 32.80 | 32.80 | 0.12% | 3,233,110 |
| Nov 8, 2024 | 32.89 | 32.97 | 32.65 | 32.76 | 32.76 | -0.09% | 2,504,792 |
| Nov 7, 2024 | 33.47 | 33.48 | 32.68 | 32.79 | 32.79 | -3.05% | 5,051,774 |
| Nov 6, 2024 | 34.54 | 34.71 | 33.72 | 33.82 | 33.82 | -5.45% | 7,300,644 |
| Nov 5, 2024 | 36.45 | 36.47 | 35.66 | 35.77 | 35.77 | -2.51% | 3,547,031 |
| Nov 4, 2024 | 36.56 | 36.95 | 36.18 | 36.69 | 36.69 | 0.63% | 4,055,186 |
| Nov 1, 2024 | 36.77 | 36.79 | 35.96 | 36.46 | 36.46 | -1.35% | 4,917,678 |
| Oct 31, 2024 | 35.76 | 36.97 | 35.75 | 36.96 | 36.96 | 5.09% | 9,012,597 |
| Oct 30, 2024 | 34.76 | 35.24 | 34.63 | 35.17 | 35.17 | 1.53% | 4,494,475 |
| Oct 29, 2024 | 35.27 | 35.53 | 34.46 | 34.64 | 34.64 | -1.87% | 3,941,960 |
| Oct 28, 2024 | 34.86 | 35.34 | 34.86 | 35.30 | 35.30 | -0.03% | 3,599,015 |
| Oct 25, 2024 | 35.33 | 35.43 | 34.58 | 35.31 | 35.31 | -1.09% | 5,899,663 |
| Oct 24, 2024 | 35.74 | 36.12 | 35.61 | 35.70 | 35.70 | -1.57% | 4,215,483 |
| Oct 23, 2024 | 35.53 | 36.74 | 35.45 | 36.27 | 36.27 | 3.07% | 5,857,732 |
| Oct 22, 2024 | 35.64 | 35.75 | 34.97 | 35.19 | 35.19 | -0.17% | 4,789,665 |
| Oct 21, 2024 | 35.56 | 35.83 | 35.14 | 35.25 | 35.25 | -0.31% | 4,231,565 |
| Oct 18, 2024 | 35.42 | 35.54 | 35.21 | 35.36 | 35.36 | -1.15% | 3,058,171 |
| Oct 17, 2024 | 35.05 | 35.80 | 35.04 | 35.77 | 35.77 | -0.20% | 5,335,166 |
| Oct 16, 2024 | 35.81 | 36.32 | 35.73 | 35.84 | 35.84 | -0.03% | 3,205,629 |
| Oct 15, 2024 | 34.87 | 36.14 | 34.77 | 35.85 | 35.85 | 2.75% | 6,188,566 |
| Oct 14, 2024 | 35.13 | 35.22 | 34.71 | 34.89 | 34.89 | -1.69% | 3,589,136 |
| Oct 11, 2024 | 35.87 | 35.95 | 35.35 | 35.49 | 35.49 | -0.14% | 3,175,990 |
| Oct 10, 2024 | 35.79 | 35.99 | 35.28 | 35.54 | 35.54 | 0.23% | 4,325,108 |
| Oct 9, 2024 | 36.06 | 36.22 | 35.38 | 35.46 | 35.46 | -1.50% | 3,918,254 |
| Oct 8, 2024 | 36.73 | 36.84 | 35.91 | 36.00 | 36.00 | -3.02% | 4,334,964 |
| Oct 7, 2024 | 36.62 | 37.29 | 36.45 | 37.12 | 37.12 | 2.23% | 4,175,024 |
| Oct 4, 2024 | 36.30 | 37.08 | 36.24 | 36.31 | 36.31 | -2.29% | 6,673,781 |
| Oct 3, 2024 | 37.44 | 37.57 | 36.71 | 37.16 | 37.16 | 0.22% | 7,563,086 |
| Oct 2, 2024 | 37.33 | 37.75 | 36.79 | 37.08 | 37.08 | -0.32% | 5,249,769 |
| Oct 1, 2024 | 36.24 | 37.76 | 36.18 | 37.20 | 37.20 | 2.85% | 9,593,384 |
| Sep 30, 2024 | 36.51 | 36.94 | 36.12 | 36.17 | 36.17 | -0.47% | 6,059,453 |
| Sep 27, 2024 | 35.80 | 36.52 | 35.79 | 36.34 | 36.34 | 1.20% | 4,562,633 |
| Sep 26, 2024 | 35.32 | 36.46 | 35.28 | 35.91 | 35.91 | -1.40% | 4,529,329 |
| Sep 25, 2024 | 36.62 | 36.63 | 36.15 | 36.42 | 36.42 | -1.65% | 3,705,752 |
| Sep 24, 2024 | 37.16 | 37.83 | 36.89 | 37.03 | 36.50 | -0.91% | 4,364,939 |
| Sep 23, 2024 | 37.39 | 37.59 | 37.20 | 37.37 | 36.83 | -0.51% | 3,386,569 |
| Sep 20, 2024 | 37.54 | 38.20 | 37.37 | 37.56 | 37.02 | 0.54% | 5,399,894 |
| Sep 19, 2024 | 37.51 | 37.85 | 36.90 | 37.36 | 36.82 | -5.08% | 8,358,328 |
| Sep 18, 2024 | 38.81 | 39.45 | 38.14 | 39.36 | 38.80 | 0.92% | 8,109,749 |
| Sep 17, 2024 | 38.53 | 39.41 | 38.32 | 39.00 | 38.44 | -0.05% | 6,665,492 |
| Sep 16, 2024 | 39.02 | 39.55 | 38.92 | 39.02 | 38.46 | 0.96% | 4,710,181 |
| Sep 13, 2024 | 39.13 | 39.16 | 38.47 | 38.65 | 38.10 | -0.77% | 4,288,179 |
| Sep 12, 2024 | 39.74 | 40.04 | 38.83 | 38.95 | 38.39 | -2.04% | 6,349,398 |
| Sep 11, 2024 | 41.31 | 42.86 | 39.60 | 39.76 | 39.19 | -4.22% | 9,916,286 |
| Sep 10, 2024 | 41.96 | 42.71 | 41.42 | 41.51 | 40.92 | -1.82% | 6,123,118 |
| Sep 9, 2024 | 42.55 | 43.17 | 42.08 | 42.28 | 41.67 | -2.45% | 6,584,312 |
| Sep 6, 2024 | 41.30 | 43.46 | 41.14 | 43.34 | 42.72 | 5.45% | 10,130,517 |
| Sep 5, 2024 | 41.48 | 41.67 | 40.35 | 41.10 | 40.51 | -0.17% | 8,369,809 |
| Sep 4, 2024 | 41.53 | 41.69 | 40.51 | 41.17 | 40.58 | 0.54% | 7,610,060 |
| Sep 3, 2024 | 39.11 | 41.33 | 39.09 | 40.95 | 40.36 | 6.12% | 9,100,424 |
| Aug 30, 2024 | 38.80 | 39.56 | 38.50 | 38.59 | 38.04 | -2.20% | 4,539,458 |
| Aug 29, 2024 | 39.04 | 39.69 | 38.26 | 39.46 | 38.89 | 0.28% | 9,242,727 |
| Aug 28, 2024 | 38.56 | 39.90 | 38.44 | 39.35 | 38.79 | 2.34% | 6,323,058 |
| Aug 27, 2024 | 38.96 | 39.27 | 38.29 | 38.45 | 37.90 | -0.59% | 4,324,140 |
| Aug 26, 2024 | 38.05 | 39.00 | 37.89 | 38.68 | 38.13 | 2.03% | 4,354,921 |
| Aug 23, 2024 | 38.05 | 38.69 | 37.47 | 37.91 | 37.37 | -2.07% | 8,186,798 |
| Aug 22, 2024 | 37.16 | 38.87 | 37.06 | 38.71 | 38.16 | 3.23% | 5,373,285 |
| Aug 21, 2024 | 37.75 | 38.01 | 37.23 | 37.50 | 36.96 | -0.98% | 5,477,557 |
| Aug 20, 2024 | 37.84 | 38.12 | 37.43 | 37.87 | 37.33 | 0.50% | 3,971,949 |
| Aug 19, 2024 | 38.68 | 38.97 | 37.67 | 37.68 | 37.14 | -2.61% | 4,728,556 |
| Aug 16, 2024 | 39.06 | 39.20 | 38.45 | 38.69 | 38.14 | -0.05% | 5,242,691 |
| Aug 15, 2024 | 39.72 | 39.80 | 38.67 | 38.71 | 38.16 | -5.05% | 6,116,396 |
| Aug 14, 2024 | 40.64 | 41.53 | 40.35 | 40.77 | 40.19 | -0.02% | 5,084,117 |
| Aug 13, 2024 | 42.07 | 42.10 | 40.74 | 40.78 | 40.20 | -4.92% | 7,597,845 |
| Aug 12, 2024 | 42.90 | 43.44 | 42.33 | 42.89 | 42.28 | -0.35% | 5,344,931 |
| Aug 9, 2024 | 43.78 | 43.99 | 42.75 | 43.04 | 42.42 | -0.92% | 5,164,687 |
| Aug 8, 2024 | 44.98 | 45.79 | 43.27 | 43.44 | 42.82 | -6.10% | 6,853,905 |
| Aug 7, 2024 | 43.85 | 46.37 | 43.36 | 46.26 | 45.60 | 2.19% | 8,098,290 |
| Aug 6, 2024 | 45.78 | 46.35 | 43.70 | 45.27 | 44.62 | -1.91% | 10,976,933 |
| Aug 5, 2024 | 48.22 | 48.46 | 44.81 | 46.15 | 45.49 | 5.99% | 19,233,460 |
| Aug 2, 2024 | 43.13 | 44.30 | 42.68 | 43.54 | 42.92 | 4.92% | 16,652,954 |
| Aug 1, 2024 | 39.47 | 42.12 | 38.84 | 41.50 | 40.91 | 4.88% | 13,734,853 |