ProShares UltraShort QQQ (QID)
NYSEARCA: QID · Real-Time Price · USD
38.05
+1.93 (5.34%)
At close: Mar 28, 2025, 4:00 PM
38.41
+0.36 (0.95%)
After-hours: Mar 28, 2025, 7:59 PM EDT
QID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.45 | 38.19 | 36.33 | 38.05 | 38.05 | 5.34% | 7,477,309 |
| Mar 27, 2025 | 36.01 | 36.33 | 35.40 | 36.12 | 36.12 | 1.15% | 6,932,848 |
| Mar 26, 2025 | 34.60 | 35.93 | 34.49 | 35.71 | 35.71 | 2.59% | 8,755,569 |
| Mar 25, 2025 | 35.10 | 35.23 | 34.79 | 34.81 | 34.45 | -1.19% | 3,582,237 |
| Mar 24, 2025 | 35.65 | 35.73 | 35.07 | 35.23 | 34.87 | -4.14% | 4,557,656 |
| Mar 21, 2025 | 37.84 | 38.01 | 36.68 | 36.75 | 36.38 | -0.65% | 5,499,842 |
| Mar 20, 2025 | 37.37 | 37.46 | 36.19 | 36.99 | 36.61 | 0.68% | 6,459,939 |
| Mar 19, 2025 | 37.38 | 37.68 | 36.03 | 36.74 | 36.37 | -2.55% | 6,703,115 |
| Mar 18, 2025 | 36.99 | 38.05 | 36.99 | 37.70 | 37.32 | 3.34% | 4,072,632 |
| Mar 17, 2025 | 36.95 | 37.22 | 36.00 | 36.48 | 36.11 | -1.27% | 7,209,402 |
| Mar 14, 2025 | 37.94 | 38.02 | 36.81 | 36.95 | 36.57 | -4.67% | 4,381,838 |
| Mar 13, 2025 | 37.54 | 39.07 | 37.54 | 38.76 | 38.36 | 3.66% | 4,785,686 |
| Mar 12, 2025 | 37.06 | 38.25 | 36.76 | 37.39 | 37.01 | -2.27% | 8,333,129 |
| Mar 11, 2025 | 38.17 | 39.00 | 37.12 | 38.26 | 37.87 | 0.71% | 8,918,264 |
| Mar 10, 2025 | 36.53 | 38.65 | 36.46 | 37.99 | 37.60 | 7.56% | 7,824,457 |
| Mar 7, 2025 | 36.01 | 36.96 | 35.11 | 35.32 | 34.96 | -1.31% | 7,937,121 |
| Mar 6, 2025 | 35.07 | 36.08 | 34.41 | 35.79 | 35.42 | 5.51% | 9,406,602 |
| Mar 5, 2025 | 34.76 | 35.44 | 33.71 | 33.92 | 33.57 | -2.61% | 11,397,060 |
| Mar 4, 2025 | 35.01 | 35.91 | 33.70 | 34.83 | 34.47 | 0.72% | 11,627,292 |
| Mar 3, 2025 | 32.72 | 35.06 | 32.53 | 34.58 | 34.23 | 4.35% | 12,813,542 |
| Feb 28, 2025 | 34.26 | 34.69 | 33.06 | 33.14 | 32.80 | -3.04% | 11,781,691 |
| Feb 27, 2025 | 31.94 | 34.22 | 31.84 | 34.18 | 33.83 | 5.46% | 11,030,881 |
| Feb 26, 2025 | 32.26 | 32.79 | 31.74 | 32.41 | 32.08 | -0.37% | 8,355,173 |
| Feb 25, 2025 | 31.82 | 33.00 | 31.81 | 32.53 | 32.20 | 2.52% | 9,482,641 |
| Feb 24, 2025 | 30.77 | 31.77 | 30.65 | 31.73 | 31.41 | 2.45% | 7,588,541 |
| Feb 21, 2025 | 29.62 | 31.02 | 29.62 | 30.97 | 30.65 | 4.17% | 6,671,909 |
| Feb 20, 2025 | 29.56 | 30.23 | 29.52 | 29.73 | 29.43 | 0.92% | 4,740,519 |
| Feb 19, 2025 | 29.56 | 29.80 | 29.32 | 29.46 | 29.16 | -0.07% | 2,946,305 |
| Feb 18, 2025 | 29.42 | 29.83 | 29.40 | 29.48 | 29.18 | -0.34% | 3,243,409 |
| Feb 14, 2025 | 29.83 | 29.87 | 29.52 | 29.58 | 29.28 | -0.77% | 2,960,836 |
| Feb 13, 2025 | 30.48 | 30.58 | 29.76 | 29.81 | 29.51 | -2.77% | 5,298,363 |
| Feb 12, 2025 | 31.37 | 31.41 | 30.57 | 30.66 | 30.35 | -0.13% | 3,906,739 |
| Feb 11, 2025 | 30.93 | 30.94 | 30.48 | 30.70 | 30.39 | 0.49% | 3,492,631 |
| Feb 10, 2025 | 30.77 | 30.84 | 30.42 | 30.55 | 30.24 | -2.36% | 3,644,474 |
| Feb 7, 2025 | 30.45 | 31.38 | 30.24 | 31.29 | 30.97 | 2.59% | 6,890,748 |
| Feb 6, 2025 | 30.75 | 30.93 | 30.47 | 30.50 | 30.19 | -1.01% | 3,353,629 |
| Feb 5, 2025 | 31.39 | 31.54 | 30.79 | 30.81 | 30.50 | -0.80% | 3,121,004 |
| Feb 4, 2025 | 31.79 | 31.84 | 31.00 | 31.06 | 30.74 | -2.45% | 5,544,950 |
| Feb 3, 2025 | 32.42 | 32.69 | 31.52 | 31.84 | 31.52 | 1.63% | 9,361,176 |
| Jan 31, 2025 | 30.78 | 31.47 | 30.24 | 31.33 | 31.01 | 0.42% | 6,616,443 |
| Jan 30, 2025 | 31.12 | 31.80 | 30.84 | 31.20 | 30.88 | -0.86% | 6,795,769 |
| Jan 29, 2025 | 31.27 | 31.94 | 31.27 | 31.47 | 31.15 | 0.38% | 6,279,863 |
| Jan 28, 2025 | 32.17 | 32.60 | 31.19 | 31.35 | 31.03 | -3.00% | 5,274,830 |
| Jan 27, 2025 | 32.68 | 32.76 | 31.86 | 32.32 | 31.99 | 5.97% | 9,446,299 |
| Jan 24, 2025 | 30.13 | 30.68 | 30.04 | 30.50 | 30.19 | 1.26% | 2,796,130 |
| Jan 23, 2025 | 30.56 | 30.61 | 30.12 | 30.12 | 29.81 | -0.43% | 2,586,143 |
| Jan 22, 2025 | 30.49 | 30.52 | 29.98 | 30.25 | 29.94 | -2.39% | 3,840,632 |
| Jan 21, 2025 | 31.07 | 31.60 | 30.90 | 30.99 | 30.67 | -1.31% | 3,182,653 |
| Jan 17, 2025 | 31.25 | 31.75 | 31.19 | 31.40 | 31.08 | -3.24% | 6,231,143 |
| Jan 16, 2025 | 31.72 | 32.46 | 31.71 | 32.45 | 32.12 | 1.37% | 4,930,948 |