ProShares UltraShort QQQ (QID)
NYSEARCA: QID · Real-Time Price · USD
14.74
+0.41 (2.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.71 | 14.88 | 14.37 | 14.74 | 14.74 | 2.86% | 16,055,516 |
| Jun 25, 2026 | 13.92 | 14.78 | 13.90 | 14.33 | 14.33 | -1.58% | 23,287,802 |
| Jun 24, 2026 | 14.36 | 14.80 | 14.18 | 14.56 | 14.56 | 0.94% | 23,915,445 |
| Jun 23, 2026 | 14.51 | 14.63 | 14.21 | 14.57 | 14.42 | 6.66% | 19,381,946 |
| Jun 22, 2026 | 13.52 | 13.80 | 13.39 | 13.66 | 13.52 | 0.22% | 15,799,938 |
| Jun 18, 2026 | 13.74 | 13.92 | 13.55 | 13.63 | 13.49 | -4.69% | 13,110,494 |
| Jun 17, 2026 | 13.81 | 14.36 | 13.79 | 14.30 | 14.16 | 2.07% | 19,808,284 |
| Jun 16, 2026 | 13.57 | 14.02 | 13.49 | 14.01 | 13.87 | 3.70% | 13,456,662 |
| Jun 15, 2026 | 13.73 | 13.76 | 13.46 | 13.51 | 13.37 | -6.12% | 19,247,308 |
| Jun 12, 2026 | 14.54 | 14.80 | 14.28 | 14.39 | 14.25 | -1.30% | 17,973,734 |
| Jun 11, 2026 | 15.35 | 15.54 | 14.50 | 14.58 | 14.43 | -6.54% | 24,842,498 |
| Jun 10, 2026 | 15.27 | 15.62 | 14.86 | 15.60 | 15.44 | 4.07% | 37,948,389 |
| Jun 9, 2026 | 14.38 | 15.87 | 14.26 | 14.99 | 14.84 | 2.32% | 62,976,009 |
| Jun 8, 2026 | 14.58 | 14.78 | 14.35 | 14.65 | 14.50 | -3.04% | 31,210,287 |
| Jun 5, 2026 | 14.20 | 15.15 | 14.14 | 15.11 | 14.96 | 9.65% | 35,523,485 |
| Jun 4, 2026 | 13.98 | 14.07 | 13.68 | 13.78 | 13.64 | 1.03% | 17,180,845 |
| Jun 3, 2026 | 13.53 | 13.76 | 13.49 | 13.64 | 13.50 | 0.52% | 25,223,872 |
| Jun 2, 2026 | 13.71 | 13.83 | 13.57 | 13.57 | 13.43 | -0.95% | 17,031,335 |
| Jun 1, 2026 | 13.90 | 13.96 | 13.59 | 13.70 | 13.56 | -1.15% | 22,432,724 |
| May 29, 2026 | 13.88 | 13.98 | 13.73 | 13.86 | 13.72 | -0.65% | 17,471,221 |
| May 28, 2026 | 14.19 | 14.31 | 13.91 | 13.95 | 13.81 | -1.62% | 15,923,164 |
| May 27, 2026 | 14.05 | 14.35 | 14.05 | 14.18 | 14.04 | 0.14% | 15,765,416 |
| May 26, 2026 | 14.33 | 14.40 | 14.11 | 14.16 | 14.02 | -3.48% | 15,700,188 |
| May 22, 2026 | 14.64 | 14.73 | 14.49 | 14.67 | 14.52 | -0.68% | 21,233,981 |
| May 21, 2026 | 15.02 | 15.10 | 14.68 | 14.77 | 14.62 | -0.40% | 24,850,893 |
| May 20, 2026 | 15.18 | 15.24 | 14.83 | 14.83 | 14.68 | -3.32% | 23,345,283 |
| May 19, 2026 | 15.41 | 15.60 | 15.12 | 15.34 | 15.19 | 1.19% | 37,626,826 |
| May 18, 2026 | 14.90 | 15.44 | 14.89 | 15.16 | 15.01 | 1.00% | 57,739,956 |
| May 15, 2026 | 14.95 | 15.15 | 14.76 | 15.01 | 14.86 | 3.09% | 30,642,463 |
| May 14, 2026 | 14.77 | 14.79 | 14.46 | 14.56 | 14.41 | -1.49% | 21,213,667 |
| May 13, 2026 | 14.96 | 15.19 | 14.68 | 14.78 | 14.63 | -1.92% | 21,556,011 |
| May 12, 2026 | 15.03 | 15.52 | 14.95 | 15.07 | 14.92 | 1.62% | 29,105,630 |
| May 11, 2026 | 14.95 | 15.01 | 14.77 | 14.83 | 14.68 | -0.60% | 32,414,223 |
| May 8, 2026 | 15.41 | 15.43 | 14.92 | 14.92 | 14.77 | -4.48% | 26,029,874 |
| May 7, 2026 | 15.56 | 15.77 | 15.35 | 15.62 | 15.46 | 0.19% | 27,584,193 |
| May 6, 2026 | 15.97 | 16.02 | 15.58 | 15.59 | 15.43 | -4.06% | 22,415,501 |
| May 5, 2026 | 16.43 | 16.45 | 16.20 | 16.25 | 16.09 | -2.64% | 19,676,613 |
| May 4, 2026 | 16.60 | 16.88 | 16.49 | 16.69 | 16.52 | 0.48% | 19,154,677 |
| May 1, 2026 | 16.86 | 16.88 | 16.52 | 16.61 | 16.44 | -1.95% | 22,222,035 |
| Apr 30, 2026 | 17.05 | 17.46 | 16.87 | 16.94 | 16.77 | -1.80% | 22,276,895 |
| Apr 29, 2026 | 17.40 | 17.50 | 17.24 | 17.25 | 17.08 | -1.15% | 35,530,532 |
| Apr 28, 2026 | 17.46 | 17.65 | 17.34 | 17.45 | 17.27 | 1.99% | 28,112,902 |
| Apr 27, 2026 | 17.15 | 17.29 | 17.09 | 17.11 | 16.94 | - | 22,322,848 |
| Apr 24, 2026 | 17.40 | 17.52 | 17.09 | 17.11 | 16.94 | -3.82% | 33,258,877 |
| Apr 23, 2026 | 17.68 | 18.10 | 17.49 | 17.79 | 17.61 | 1.14% | 37,998,882 |
| Apr 22, 2026 | 17.86 | 17.95 | 17.57 | 17.59 | 17.41 | -3.25% | 29,274,278 |
| Apr 21, 2026 | 17.96 | 18.30 | 17.86 | 18.18 | 18.00 | 0.72% | 30,604,891 |
| Apr 20, 2026 | 17.98 | 18.28 | 17.94 | 18.05 | 17.87 | 0.67% | 26,114,236 |
| Apr 17, 2026 | 18.11 | 18.20 | 17.85 | 17.93 | 17.75 | -2.50% | 22,236,553 |
| Apr 16, 2026 | 18.46 | 18.69 | 18.29 | 18.39 | 18.21 | -0.92% | 15,529,366 |
| Apr 15, 2026 | 19.06 | 19.12 | 18.55 | 18.56 | 18.37 | -2.88% | 16,479,289 |
| Apr 14, 2026 | 19.62 | 19.63 | 19.10 | 19.11 | 18.92 | -3.53% | 17,228,065 |
| Apr 13, 2026 | 20.32 | 20.41 | 19.79 | 19.81 | 19.61 | -1.98% | 16,269,018 |
| Apr 10, 2026 | 20.17 | 20.32 | 20.04 | 20.21 | 20.01 | -0.30% | 13,015,257 |
| Apr 9, 2026 | 20.54 | 20.75 | 20.24 | 20.27 | 20.07 | -1.31% | 14,806,702 |
| Apr 8, 2026 | 20.35 | 20.82 | 20.25 | 20.54 | 20.33 | -5.87% | 25,687,492 |
| Apr 7, 2026 | 22.03 | 22.58 | 21.79 | 21.82 | 21.60 | -0.05% | 19,608,498 |
| Apr 6, 2026 | 21.99 | 22.11 | 21.66 | 21.83 | 21.61 | -1.13% | 13,939,712 |
| Apr 2, 2026 | 22.92 | 23.07 | 22.00 | 22.08 | 21.86 | -0.09% | 13,336,641 |
| Apr 1, 2026 | 22.33 | 22.41 | 21.84 | 22.10 | 21.88 | -2.47% | 14,150,327 |
| Mar 31, 2026 | 23.79 | 23.79 | 22.54 | 22.66 | 22.43 | -6.71% | 28,807,431 |
| Mar 30, 2026 | 23.53 | 24.53 | 23.47 | 24.29 | 24.05 | 1.55% | 17,165,302 |
| Mar 27, 2026 | 23.28 | 24.01 | 23.25 | 23.92 | 23.68 | 3.91% | 12,394,113 |
| Mar 26, 2026 | 22.35 | 23.04 | 22.20 | 23.02 | 22.79 | 4.83% | 15,868,436 |
| Mar 25, 2026 | 21.86 | 22.12 | 21.68 | 21.96 | 21.74 | -1.32% | 16,133,960 |
| Mar 24, 2026 | 22.33 | 22.54 | 22.09 | 22.40 | 22.03 | 1.54% | 16,012,470 |
| Mar 23, 2026 | 21.89 | 22.23 | 21.53 | 22.06 | 21.70 | -2.35% | 28,220,625 |
| Mar 20, 2026 | 21.93 | 22.85 | 21.92 | 22.59 | 22.22 | 3.77% | 29,225,952 |
| Mar 19, 2026 | 22.03 | 22.20 | 21.57 | 21.77 | 21.41 | 0.60% | 31,463,642 |
| Mar 18, 2026 | 21.17 | 21.65 | 21.07 | 21.64 | 21.28 | 2.95% | 27,886,666 |
| Mar 17, 2026 | 21.05 | 21.13 | 20.85 | 21.02 | 20.67 | -0.99% | 19,785,425 |
| Mar 16, 2026 | 21.26 | 21.33 | 20.98 | 21.23 | 20.88 | -2.21% | 19,676,411 |
| Mar 13, 2026 | 21.29 | 21.80 | 21.01 | 21.71 | 21.35 | 1.26% | 26,577,098 |
| Mar 12, 2026 | 21.07 | 21.46 | 20.98 | 21.44 | 21.09 | 3.47% | 27,169,449 |
| Mar 11, 2026 | 20.64 | 20.90 | 20.41 | 20.72 | 20.38 | - | 17,062,558 |
| Mar 10, 2026 | 20.71 | 20.88 | 20.34 | 20.72 | 20.38 | 0.05% | 20,999,280 |
| Mar 9, 2026 | 21.67 | 21.87 | 20.60 | 20.71 | 20.37 | -2.59% | 36,504,104 |
| Mar 6, 2026 | 21.24 | 21.37 | 20.85 | 21.26 | 20.91 | 3.05% | 15,237,789 |
| Mar 5, 2026 | 20.74 | 21.08 | 20.38 | 20.63 | 20.29 | 0.59% | 18,775,484 |
| Mar 4, 2026 | 20.96 | 21.01 | 20.36 | 20.51 | 20.17 | -2.93% | 22,950,129 |
| Mar 3, 2026 | 21.51 | 21.80 | 20.98 | 21.13 | 20.78 | 2.13% | 24,896,411 |
| Mar 2, 2026 | 21.32 | 21.38 | 20.57 | 20.69 | 20.35 | -0.24% | 24,429,269 |
| Feb 27, 2026 | 21.04 | 21.09 | 20.68 | 20.74 | 20.40 | 0.68% | 22,562,109 |
| Feb 26, 2026 | 20.18 | 20.94 | 20.18 | 20.60 | 20.26 | 2.39% | 22,445,211 |
| Feb 25, 2026 | 20.48 | 20.49 | 20.09 | 20.12 | 19.79 | -2.80% | 15,574,164 |
| Feb 24, 2026 | 21.08 | 21.27 | 20.62 | 20.70 | 20.36 | -2.08% | 15,645,120 |
| Feb 23, 2026 | 20.79 | 21.31 | 20.70 | 21.14 | 20.79 | 2.42% | 14,606,059 |
| Feb 20, 2026 | 21.24 | 21.30 | 20.54 | 20.64 | 20.30 | -1.71% | 33,361,755 |
| Feb 19, 2026 | 21.05 | 21.19 | 20.83 | 21.00 | 20.65 | 0.82% | 19,890,072 |
| Feb 18, 2026 | 21.09 | 21.18 | 20.55 | 20.83 | 20.49 | -1.47% | 24,134,035 |
| Feb 17, 2026 | 21.35 | 21.70 | 20.95 | 21.14 | 20.79 | 0.24% | 17,565,525 |
| Feb 13, 2026 | 21.20 | 21.47 | 20.77 | 21.09 | 20.74 | -0.33% | 19,373,592 |
| Feb 12, 2026 | 20.22 | 21.23 | 20.16 | 21.16 | 20.81 | 4.08% | 22,505,128 |
| Feb 11, 2026 | 20.10 | 20.68 | 20.03 | 20.33 | 19.99 | -0.49% | 15,703,351 |
| Feb 10, 2026 | 20.17 | 20.46 | 20.07 | 20.43 | 20.09 | 0.99% | 21,418,411 |
| Feb 9, 2026 | 20.69 | 20.85 | 20.09 | 20.23 | 19.90 | -1.56% | 18,800,759 |
| Feb 6, 2026 | 21.22 | 21.33 | 20.42 | 20.55 | 20.21 | -4.15% | 31,330,331 |
| Feb 5, 2026 | 21.22 | 21.59 | 20.90 | 21.44 | 21.09 | 2.93% | 43,606,220 |
| Feb 4, 2026 | 20.22 | 21.17 | 20.21 | 20.83 | 20.49 | 3.48% | 35,846,694 |
| Feb 3, 2026 | 19.39 | 20.46 | 19.37 | 20.13 | 19.80 | 3.23% | 24,414,279 |