MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QID — ProShares UltraShort QQQ
NYSE ArcaProShares UltraShort QQQ
$12.52
-0.12(-0.95%)
- O
- 12.48
- H
- 12.54
- L
- 12.41
- V
- 21.97M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.52
Period Return-64.72%
Period High$37.37
Period Low$12.41
Avg Daily Volume19.42M
Total Trading Days365
QID — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.48 | $12.54 | $12.41 | $12.52 | $-0.12 | -0.95% | 21,967,634 | $12.48 | $12.41 $12.54 |
| Oct 5, 2026 | $12.87 | $12.87 | $12.61 | $12.64 | $-0.23 | -1.79% | 20,463,318 | $12.71 | $12.61 $12.87 |
| Oct 2, 2026 | $12.79 | $12.93 | $12.68 | $12.87 | $-0.23 | -1.76% | 36,768,122 | $12.83 | $12.68 $12.93 |
| Oct 1, 2026 | $13.09 | $13.31 | $13.01 | $13.10 | $-0.08 | -0.61% | 46,482,929 | $13.18 | $13.01 $13.31 |
| Sep 30, 2026 | $13.16 | $13.19 | $12.99 | $13.18 | $-0.07 | -0.53% | 34,132,024 | $13.07 | $12.99 $13.19 |
| Sep 29, 2026 | $13.16 | $13.34 | $13.16 | $13.25 | $-0.04 | -0.30% | 36,642,623 | $13.26 | $13.16 $13.34 |
| Sep 28, 2026 | $13.15 | $13.47 | $13.13 | $13.29 | +$0.28 | +2.15% | 44,309,244 | $13.29 | $13.13 $13.47 |
| Sep 25, 2026 | $13.07 | $13.18 | $12.96 | $13.01 | $-0.10 | -0.76% | 39,504,246 | $13.04 | $12.96 $13.18 |
| Sep 24, 2026 | $13.32 | $13.34 | $13.07 | $13.11 | $-0.01 | -0.08% | 40,921,918 | $13.22 | $13.07 $13.34 |
| Sep 23, 2026 | $12.91 | $13.22 | $12.91 | $13.12 | +$0.06 | +0.46% | 52,051,752 | $13.13 | $12.91 $13.22 |
| Sep 22, 2026 | $13.30 | $13.30 | $13.04 | $13.06 | $-0.22 | -1.66% | 45,537,679 | $13.14 | $13.04 $13.30 |
| Sep 21, 2026 | $13.80 | $13.81 | $13.21 | $13.28 | $-0.81 | -5.75% | 34,725,164 | $13.43 | $13.21 $13.81 |
| Sep 18, 2026 | $14.19 | $14.34 | $14.07 | $14.09 | $-0.17 | -1.19% | 24,995,684 | $14.24 | $14.07 $14.34 |
| Sep 17, 2026 | $14.28 | $14.40 | $14.20 | $14.26 | $-0.50 | -3.39% | 26,970,759 | $14.29 | $14.20 $14.40 |
| Sep 16, 2026 | $14.61 | $14.96 | $14.46 | $14.76 | +$0.00 | +0.00% | 40,363,128 | $14.58 | $14.46 $14.96 |
| Sep 15, 2026 | $14.58 | $14.80 | $14.56 | $14.76 | +$0.20 | +1.37% | 36,878,405 | $14.72 | $14.56 $14.80 |
| Sep 14, 2026 | $14.80 | $14.83 | $14.42 | $14.56 | +$0.23 | +1.61% | 40,497,722 | $14.58 | $14.42 $14.83 |
| Sep 11, 2026 | $14.31 | $14.39 | $14.22 | $14.33 | $-0.26 | -1.78% | 30,006,662 | $14.29 | $14.22 $14.39 |
| Sep 10, 2026 | $14.63 | $14.65 | $14.44 | $14.59 | +$0.33 | +2.31% | 31,971,295 | $14.52 | $14.44 $14.65 |
| Sep 9, 2026 | $14.28 | $14.36 | $14.14 | $14.26 | +$0.07 | +0.49% | 27,110,088 | $14.26 | $14.14 $14.36 |
| Sep 8, 2026 | $14.10 | $14.30 | $14.05 | $14.19 | +$0.04 | +0.28% | 30,338,086 | $14.16 | $14.05 $14.30 |
| Sep 4, 2026 | $14.15 | $14.26 | $14.04 | $14.15 | $-0.05 | -0.35% | 25,214,506 | $14.18 | $14.04 $14.26 |
| Sep 3, 2026 | $14.47 | $14.52 | $14.14 | $14.20 | $-0.34 | -2.34% | 31,882,856 | $14.28 | $14.14 $14.52 |
| Sep 2, 2026 | $14.63 | $14.70 | $14.51 | $14.54 | $-0.05 | -0.34% | 29,921,298 | $14.57 | $14.51 $14.70 |
| Sep 1, 2026 | $14.61 | $14.72 | $14.41 | $14.59 | +$0.36 | +2.53% | 41,721,295 | $14.57 | $14.41 $14.72 |
| Aug 31, 2026 | $14.30 | $14.38 | $14.19 | $14.23 | $-0.01 | -0.07% | 28,148,096 | $14.31 | $14.19 $14.38 |
| Aug 28, 2026 | $14.10 | $14.30 | $13.94 | $14.24 | +$0.20 | +1.42% | 42,753,061 | $14.14 | $13.94 $14.30 |
| Aug 27, 2026 | $14.21 | $14.31 | $14.03 | $14.04 | $-0.40 | -2.77% | 33,538,984 | $14.15 | $14.03 $14.31 |
| Aug 26, 2026 | $14.55 | $14.57 | $14.37 | $14.44 | $-0.02 | -0.14% | 30,833,406 | $14.47 | $14.37 $14.57 |
| Aug 25, 2026 | $14.44 | $14.60 | $14.32 | $14.46 | $-0.17 | -1.16% | 30,989,893 | $14.48 | $14.32 $14.60 |