PROSHARES ULTRASHORT QQQ PROSHA (0YEB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 49.40 | 49.49 | 49.24 | 49.24 | 49.24 | 66 |
| 01 May 2024 | 49.57 | 49.74 | 49.48 | 49.68 | 49.68 | 21,852 |
| 30 Apr 2024 | 47.80 | 47.80 | 47.58 | 47.58 | 47.58 | 24 |
| 29 Apr 2024 | 47.46 | 47.46 | 47.44 | 47.44 | 47.44 | 37 |
| 26 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 300 |
| 25 Apr 2024 | 50.48 | 50.48 | 49.21 | 49.27 | 49.27 | 3,117 |
| 24 Apr 2024 | 48.09 | 49.13 | 48.09 | 48.53 | 48.53 | 906 |
| 23 Apr 2024 | 49.87 | 49.87 | 49.00 | 49.00 | 49.00 | 1,421 |
| 22 Apr 2024 | 50.86 | 51.48 | 50.66 | 50.74 | 50.74 | 3,198 |
| 19 Apr 2024 | 49.75 | 51.30 | 49.75 | 50.82 | 50.82 | 3,086 |
| 18 Apr 2024 | 48.56 | 49.28 | 48.56 | 49.28 | 49.28 | 311 |
| 17 Apr 2024 | 47.87 | 48.00 | 47.87 | 48.00 | 48.00 | 60 |
| 16 Apr 2024 | 47.54 | 47.80 | 47.39 | 47.47 | 47.47 | 833 |
| 15 Apr 2024 | 45.85 | 47.54 | 45.85 | 47.54 | 47.54 | 160 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 45.72 | 45.72 | 44.84 | 44.84 | 44.84 | 443 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.2:1 Stock split | |||||
| 09 Apr 2024 | 45.86 | 46.25 | 45.86 | 46.25 | 46.25 | 684 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 46.36 | 46.36 | 45.46 | 45.46 | 45.46 | 65 |
| 04 Apr 2024 | 44.41 | 44.41 | 44.36 | 44.36 | 44.36 | 2,252 |
| 03 Apr 2024 | 45.75 | 45.75 | 44.96 | 44.96 | 44.96 | 179 |
| 02 Apr 2024 | 45.65 | 45.89 | 45.65 | 45.89 | 45.89 | 113 |
| 28 Mar 2024 | 44.61 | 44.89 | 44.60 | 44.60 | 44.60 | 1,227 |
| 27 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 12 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 20 |
| 22 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1 |
| 21 Mar 2024 | 43.74 | 43.90 | 43.70 | 43.90 | 43.90 | 297 |
| 20 Mar 2024 | 45.47 | 45.80 | 45.00 | 45.00 | 45.00 | 1,823 |
| 20 Mar 2024 | 0.157634 Dividend | |||||
| 19 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.05 | 1 |
| 18 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.30 | 200 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 46.64 | 46.92 | 46.64 | 46.92 | 46.77 | 3,419 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 46.31 | 46.31 | 45.71 | 46.00 | 45.85 | 5,320 |
| 11 Mar 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.65 | 1,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.99 | 3 |
| 06 Mar 2024 | 46.36 | 46.38 | 46.33 | 46.38 | 46.22 | 2,809 |
| 05 Mar 2024 | 46.92 | 47.36 | 46.92 | 47.36 | 47.20 | 4,305 |
| 04 Mar 2024 | 45.16 | 45.22 | 45.16 | 45.20 | 45.05 | 15 |
| 01 Mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.32 | 200 |
| 29 Feb 2024 | 46.54 | 46.65 | 46.54 | 46.65 | 46.49 | 430 |
| 28 Feb 2024 | 47.35 | 47.40 | 47.35 | 47.40 | 47.24 | 18 |
| 27 Feb 2024 | 46.83 | 47.16 | 46.83 | 47.16 | 47.00 | 692 |
| 26 Feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.60 | 1 |
| 23 Feb 2024 | 46.30 | 46.81 | 46.10 | 46.78 | 46.62 | 237 |
| 22 Feb 2024 | 47.58 | 47.58 | 47.15 | 47.30 | 47.15 | 2,019 |
| 21 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.88 | 1 |
| 20 Feb 2024 | 49.19 | 49.71 | 49.16 | 49.71 | 49.54 | 774 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 47.50 | 47.91 | 47.50 | 47.53 | 47.37 | 218 |
| 14 Feb 2024 | 47.86 | 48.64 | 47.86 | 48.26 | 48.10 | 1,541 |
| 13 Feb 2024 | 49.00 | 49.00 | 48.15 | 48.39 | 48.23 | 5,177 |
| 12 Feb 2024 | 46.70 | 46.70 | 46.40 | 46.40 | 46.25 | 2 |
| 09 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.92 | 1,200 |
| 08 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.50 | 10 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 48.95 | 48.95 | 48.65 | 48.95 | 48.79 | 150 |
| 02 Feb 2024 | 49.33 | 49.33 | 48.70 | 48.70 | 48.54 | 1,410 |
| 01 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.89 | - |
| 31 Jan 2024 | 51.00 | 51.09 | 50.60 | 50.60 | 50.43 | 1,589 |
| 30 Jan 2024 | 49.05 | 49.14 | 49.05 | 49.06 | 48.89 | 941 |
| 29 Jan 2024 | 49.67 | 49.67 | 49.55 | 49.55 | 49.38 | 29 |
| 26 Jan 2024 | 49.74 | 49.76 | 49.74 | 49.76 | 49.59 | 50 |
| 25 Jan 2024 | 48.91 | 48.91 | 48.71 | 48.83 | 48.66 | 23 |
| 24 Jan 2024 | 48.90 | 49.10 | 48.30 | 48.80 | 48.64 | 1,847 |
| 23 Jan 2024 | 50.06 | 50.21 | 50.06 | 50.06 | 49.89 | 45 |
| 22 Jan 2024 | 49.70 | 50.20 | 49.63 | 50.03 | 49.86 | 1,943 |
| 19 Jan 2024 | 51.71 | 51.80 | 50.60 | 50.61 | 50.44 | 1,032 |
| 18 Jan 2024 | 52.83 | 52.83 | 52.70 | 52.70 | 52.52 | 2,478 |
| 17 Jan 2024 | 54.41 | 54.71 | 54.16 | 54.45 | 54.27 | 446 |
| 16 Jan 2024 | 53.04 | 53.40 | 53.04 | 53.40 | 53.22 | 1,448 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 52.80 | 53.80 | 52.80 | 53.31 | 53.13 | 1,121 |
| 10 Jan 2024 | 53.95 | 53.95 | 53.45 | 53.50 | 53.32 | 325 |
| 09 Jan 2024 | 54.85 | 54.90 | 54.00 | 54.00 | 53.82 | 253 |
| 08 Jan 2024 | 55.20 | 55.20 | 54.55 | 54.55 | 54.37 | 38 |
| 05 Jan 2024 | 56.05 | 56.45 | 56.05 | 56.45 | 56.26 | 30 |
| 04 Jan 2024 | 56.15 | 56.15 | 56.10 | 56.10 | 55.91 | 600 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 54.25 | 54.85 | 54.25 | 54.74 | 54.56 | 500 |
| 29 Dec 2023 | 53.10 | 53.42 | 53.06 | 53.06 | 52.88 | 1,649 |
| 28 Dec 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.22 | 14 |
| 27 Dec 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 52.27 | 60 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 52.85 | 52.88 | 52.85 | 52.88 | 52.70 | 143 |
| 20 Dec 2023 | 0.205515 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.57 | 27 |
| 15 Dec 2023 | 55.10 | 55.10 | 54.92 | 54.92 | 54.74 | 30 |
| 14 Dec 2023 | 55.05 | 55.54 | 55.05 | 55.54 | 55.36 | 99 |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.