ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SQQQ ProShares UltraPro Short QQQ

11.735
-0.175 (-1.47%)
Pre Market
Last Updated: 04:24:29
Delayed by 15 minutes

SQQQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 11.91 -0.56 -4.49% 12.30 12.3399 11.81 137,979,836
Apr 22 2024 12.47 -0.37 -2.88% 12.61 12.93 12.25 156,572,142
Apr 19 2024 12.84 0.77 6.38% 12.20 12.99 12.16 219,261,287
Apr 18 2024 12.07 0.21 1.77% 11.84 12.14 11.69 171,800,674
Apr 17 2024 11.86 0.42 3.67% 11.29 11.95 11.29 168,100,720
Apr 16 2024 11.44 0.00 0.00% 11.47 11.56 11.2373 181,824,637
Apr 15 2024 11.44 0.55 5.05% 10.62 11.51 10.61 200,459,675
Apr 12 2024 10.89 0.49 4.71% 10.70 11.00 10.62 175,612,143
Apr 11 2024 10.40 -0.50 -4.59% 10.78 10.95 10.33 159,570,113
Apr 10 2024 10.90 0.29 2.73% 11.01 11.05 10.84 178,270,842
Apr 09 2024 10.61 -0.13 -1.21% 10.57 10.97 10.54 129,871,353
Apr 08 2024 10.74 0.00 0.00% 10.67 10.84 10.59 90,431,816
Apr 05 2024 10.74 -0.38 -3.42% 11.02 11.09 10.53 190,717,364
Apr 04 2024 11.12 0.50 4.71% 10.325 11.14 10.28 153,786,636
Apr 03 2024 10.62 -0.06 -0.56% 10.85 10.85 10.48 111,097,303
Apr 02 2024 10.68 0.27 2.59% 10.765 10.90 10.66 112,923,883
Apr 01 2024 10.41 -0.07 -0.67% 10.415 10.55 10.23 107,505,902
Mar 28 2024 10.48 0.08 0.77% 10.41 10.50 10.36 74,795,808
Mar 27 2024 10.40 -0.08 -0.76% 10.30 10.62 10.28 102,646,618
Mar 26 2024 10.48 0.09 0.87% 10.285 10.51 10.22 87,658,548
Mar 25 2024 10.39 0.11 1.07% 10.47 10.54 10.28 84,106,274
Mar 22 2024 10.28 -0.02 -0.19% 10.34 10.40 10.19 101,707,468
Mar 21 2024 10.30 -0.13 -1.25% 10.09 10.31 10.05 139,012,347
Mar 20 2024 10.43 -0.54 -4.92% 10.73 10.85 10.40 164,920,366
Mar 19 2024 10.97 -0.08 -0.72% 11.21 11.37 10.94 146,123,169
Mar 18 2024 11.05 -0.31 -2.73% 10.95 11.07 10.77 141,915,120
Mar 15 2024 11.36 0.40 3.65% 11.20 11.46 11.15 156,337,999
Mar 14 2024 10.96 0.08 0.74% 10.79 11.18 10.75 186,775,244
Mar 13 2024 10.88 0.27 2.54% 10.70 10.95 10.6901 117,683,958
Mar 12 2024 10.61 -0.48 -4.33% 10.92 11.17 10.59 157,466,166
Mar 11 2024 11.09 0.13 1.19% 11.08 11.24 11.00 135,684,786
Mar 08 2024 10.96 0.45 4.28% 10.49 11.015 10.28 224,815,897
Mar 07 2024 10.51 -0.47 -4.28% 10.74 10.85 10.41 163,875,383
Mar 06 2024 10.98 -0.21 -1.88% 10.88 11.14 10.74 190,677,648
Mar 05 2024 11.19 0.57 5.37% 10.845 11.37 10.845 158,468,164
Mar 04 2024 10.62 0.13 1.24% 10.50 10.64 10.47 101,215,404
Mar 01 2024 10.49 -0.50 -4.55% 10.93 10.93 10.43 168,227,399
Feb 29 2024 10.99 -0.26 -2.31% 11.05 11.30 10.90 126,735,434
Feb 28 2024 11.25 0.18 1.63% 11.245 11.34 11.15 99,173,563
Feb 27 2024 11.07 -0.08 -0.72% 11.08 11.275 11.05 102,982,530
Feb 26 2024 11.15 0.03 0.27% 11.07 11.17 10.99 92,100,721
Feb 23 2024 11.12 0.10 0.91% 10.91 11.20 10.84 120,493,520
Feb 22 2024 11.02 -1.05 -8.70% 11.33 11.40 10.94 160,242,813
Feb 21 2024 12.07 0.15 1.26% 12.155 12.40 12.06 142,425,104
Feb 20 2024 11.92 0.27 2.32% 11.825 12.23 11.70 146,717,477
Feb 16 2024 11.65 0.32 2.82% 11.31 11.71 11.30 139,233,515
Feb 15 2024 11.33 -0.08 -0.70% 11.38 11.5899 11.30 98,374,708
Feb 14 2024 11.41 -0.39 -3.31% 11.58 11.77 11.38 120,602,720
Feb 13 2024 11.80 0.54 4.80% 11.89 12.05 11.58 166,716,444
Feb 12 2024 11.26 0.14 1.26% 11.14 11.32 10.97 103,262,829
Feb 09 2024 11.12 -0.33 -2.88% 11.37 11.44 11.06 103,097,628
Feb 08 2024 11.45 -0.06 -0.52% 11.51 11.57 11.39 79,491,138
Feb 07 2024 11.51 -0.35 -2.95% 11.635 11.75 11.43 123,944,494
Feb 06 2024 11.86 0.08 0.68% 11.70 12.06 11.65 122,862,954
Feb 05 2024 11.78 0.06 0.51% 11.74 12.07 11.69 155,210,026
Feb 02 2024 11.72 -0.62 -5.02% 12.20 12.28 11.63 189,415,912
Feb 01 2024 12.34 -0.44 -3.44% 12.64 12.73 12.31 160,569,626
Jan 31 2024 12.78 0.71 5.88% 12.46 12.80 12.28 176,304,754
Jan 30 2024 12.07 0.24 2.03% 11.92 12.15 11.8715 94,228,984
Jan 29 2024 11.83 -0.36 -2.95% 12.16 12.22 11.81 90,829,866
Jan 26 2024 12.19 0.22 1.84% 12.14 12.25 11.99 112,760,073
Jan 25 2024 11.97 -0.02 -0.17% 11.80 12.18 11.74 143,251,050

Your Recent History

Delayed Upgrade Clock