ProShares UltraShort QQQ (QID)
NYSEARCA: QID · Real-Time Price · USD
30.00
-2.64 (-8.09%)
At close: May 12, 2025, 4:00 PM
30.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.10 | 30.85 | 30.00 | 30.00 | 30.00 | -8.09% | 6,184,807 |
| May 9, 2025 | 32.34 | 32.89 | 32.18 | 32.64 | 32.64 | 0.21% | 3,722,363 |
| May 8, 2025 | 32.53 | 33.14 | 31.97 | 32.57 | 32.57 | -1.99% | 5,566,598 |
| May 7, 2025 | 33.42 | 34.15 | 32.90 | 33.23 | 33.23 | -0.66% | 6,114,317 |
| May 6, 2025 | 33.75 | 33.94 | 33.01 | 33.45 | 33.45 | 1.73% | 5,679,653 |
| May 5, 2025 | 33.06 | 33.12 | 32.47 | 32.88 | 32.88 | 1.23% | 3,750,201 |
| May 2, 2025 | 32.79 | 33.04 | 32.19 | 32.48 | 32.48 | -3.02% | 8,822,478 |
| May 1, 2025 | 33.21 | 33.57 | 32.66 | 33.49 | 33.49 | -2.50% | 7,809,444 |
| Apr 30, 2025 | 35.53 | 36.20 | 34.08 | 34.35 | 34.35 | 0.17% | 10,054,490 |
| Apr 29, 2025 | 35.11 | 35.16 | 34.18 | 34.29 | 34.29 | -1.30% | 6,075,425 |
| Apr 28, 2025 | 34.66 | 35.69 | 34.40 | 34.74 | 34.74 | 0.06% | 4,257,359 |
| Apr 25, 2025 | 35.55 | 35.80 | 34.64 | 34.72 | 34.72 | -2.17% | 5,798,000 |
| Apr 24, 2025 | 37.27 | 37.37 | 35.43 | 35.49 | 35.49 | -5.69% | 6,188,340 |
| Apr 23, 2025 | 36.91 | 37.87 | 36.03 | 37.63 | 37.63 | -4.40% | 9,597,287 |
| Apr 22, 2025 | 40.42 | 40.66 | 38.75 | 39.36 | 39.36 | -5.09% | 5,431,015 |
| Apr 21, 2025 | 40.61 | 42.43 | 40.45 | 41.47 | 41.47 | 5.23% | 4,161,869 |
| Apr 17, 2025 | 38.99 | 40.01 | 38.90 | 39.41 | 39.41 | -0.10% | 5,226,845 |
| Apr 16, 2025 | 38.69 | 40.51 | 38.11 | 39.45 | 39.45 | 6.02% | 6,044,559 |
| Apr 15, 2025 | 37.12 | 37.51 | 36.52 | 37.21 | 37.21 | -0.21% | 5,057,307 |
| Apr 14, 2025 | 36.11 | 38.09 | 36.04 | 37.29 | 37.29 | -1.40% | 9,635,179 |
| Apr 11, 2025 | 39.47 | 40.08 | 37.56 | 37.82 | 37.82 | -3.45% | 10,104,465 |
| Apr 10, 2025 | 38.04 | 41.29 | 37.74 | 39.17 | 39.17 | 8.23% | 23,230,809 |
| Apr 9, 2025 | 47.63 | 47.65 | 35.70 | 36.19 | 36.19 | -23.75% | 20,513,818 |
| Apr 8, 2025 | 42.70 | 48.86 | 41.67 | 47.46 | 47.46 | 3.65% | 15,703,758 |
| Apr 7, 2025 | 49.13 | 50.45 | 41.67 | 45.79 | 45.79 | -0.28% | 17,307,316 |
| Apr 4, 2025 | 43.26 | 45.94 | 42.83 | 45.92 | 45.92 | 12.30% | 15,438,333 |
| Apr 3, 2025 | 40.03 | 40.98 | 39.45 | 40.89 | 40.89 | 10.66% | 7,512,894 |
| Apr 2, 2025 | 38.53 | 38.57 | 36.41 | 36.95 | 36.95 | -1.44% | 6,262,086 |
| Apr 1, 2025 | 38.37 | 38.83 | 37.35 | 37.49 | 37.49 | -1.58% | 7,461,559 |
| Mar 31, 2025 | 39.22 | 39.95 | 37.93 | 38.09 | 38.09 | 0.11% | 8,483,639 |
| 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 |