QLD Historical Prices | ProShares Ultra QQQ Stock

Dow

0.80% Nasdaq

0.97%

ProShares Ultra QQQ (QLD)

-NYSEArca

70.85 1.27(1.83%) May 17, 4:00PM EDT|After Hours : 70.85 0.00 (0.00%) May 17, 7:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	70.21	70.95	69.83	70.85	2,243,100	70.85
May 16, 2013	69.85	70.50	69.48	69.58	1,568,100	69.58
May 15, 2013	69.15	69.84	68.82	69.70	1,098,300	69.70
May 14, 2013	68.72	69.84	68.70	69.43	1,367,300	69.43
May 13, 2013	68.33	69.04	68.18	68.74	1,278,600	68.74
May 10, 2013	67.99	68.60	67.77	68.51	1,558,500	68.51
May 9, 2013	67.61	68.64	67.47	67.79	1,900,100	67.79
May 8, 2013	67.16	68.02	66.98	67.92	1,289,000	67.92
May 7, 2013	67.57	67.67	66.77	67.25	1,782,500	67.25
May 6, 2013	67.07	67.55	66.96	67.33	1,880,300	67.33
May 3, 2013	66.52	67.22	66.48	66.84	1,897,300	66.84
May 2, 2013	63.90	65.55	63.79	65.29	1,448,800	65.29
May 1, 2013	64.31	64.53	63.44	63.71	3,572,200	63.71
Apr 30, 2013	63.51	64.31	63.06	64.25	2,609,900	64.25
Apr 29, 2013	62.62	63.84	62.58	63.37	2,241,000	63.37
Apr 26, 2013	62.28	62.57	61.69	62.24	2,443,900	62.24
Apr 25, 2013	62.26	63.09	62.26	62.59	2,611,600	62.59
Apr 24, 2013	61.70	62.41	61.41	61.93	2,834,000	61.93
Apr 23, 2013	61.59	62.43	60.89	61.98	2,874,500	61.98
Apr 22, 2013	60.05	61.27	59.62	60.80	2,058,400	60.80
Apr 19, 2013	58.27	59.88	58.10	59.65	3,412,300	59.65
Apr 18, 2013	60.03	60.04	57.54	58.04	3,430,500	58.04
Apr 17, 2013	61.01	61.07	59.00	59.72	3,837,700	59.72
Apr 16, 2013	61.24	62.27	60.96	62.15	1,419,100	62.15
Apr 15, 2013	62.55	62.73	60.40	60.53	2,176,900	60.53
Apr 12, 2013	62.83	63.10	62.07	63.00	1,747,800	63.00
Apr 11, 2013	62.82	63.39	62.72	63.05	2,005,000	63.05
Apr 10, 2013	61.16	63.32	61.16	63.17	1,805,600	63.17
Apr 9, 2013	60.31	61.26	59.74	60.77	2,717,600	60.77
Apr 8, 2013	59.37	60.01	59.05	60.01	1,414,500	60.01
Apr 5, 2013	58.47	59.54	58.18	59.37	2,718,100	59.37
Apr 4, 2013	60.29	60.65	59.72	60.40	1,850,500	60.40
Apr 3, 2013	61.51	61.69	60.05	60.35	2,690,000	60.35
Apr 2, 2013	61.07	61.85	60.98	61.47	2,216,300	61.47
Apr 1, 2013	61.44	61.54	60.20	60.51	2,236,200	60.51
Mar 28, 2013	61.04	61.49	60.75	61.39	1,433,700	61.39
Mar 27, 2013	60.08	61.13	59.90	61.06	1,477,300	61.06
Mar 26, 2013	60.70	60.91	60.43	60.91	1,392,000	60.91
Mar 25, 2013	61.03	61.31	59.66	60.21	2,692,900	60.21
Mar 22, 2013	60.00	60.76	59.89	60.68	1,444,700	60.68
Mar 21, 2013	59.84	60.10	59.25	59.57	2,752,700	59.57
Mar 20, 2013	60.90	61.16	60.36	60.86	1,654,300	60.86
Mar 20, 2013	0.131 Dividend
Mar 19, 2013	60.81	61.03	59.14	60.24	3,437,500	60.11
Mar 18, 2013	59.61	60.92	59.32	60.41	1,709,600	60.28
Mar 15, 2013	61.12	61.21	60.41	60.73	2,092,200	60.60
Mar 14, 2013	61.07	61.31	60.80	61.07	1,652,300	60.94
Mar 13, 2013	60.91	61.12	60.25	60.64	1,974,400	60.51
Mar 12, 2013	60.91	61.18	60.24	60.85	2,018,000	60.72
Mar 11, 2013	60.76	61.29	60.38	61.28	1,328,700	61.15
Mar 8, 2013	61.15	61.35	60.44	60.86	1,456,700	60.73
Mar 7, 2013	60.55	60.96	60.36	60.79	1,418,600	60.66
Mar 6, 2013	61.16	61.16	60.28	60.45	1,759,200	60.32
Mar 5, 2013	59.74	60.90	59.71	60.79	3,057,500	60.66
Mar 4, 2013	58.09	59.01	57.95	59.01	2,698,500	58.88
Mar 1, 2013	57.61	58.68	57.04	58.47	2,057,700	58.34
Feb 28, 2013	58.23	59.11	58.00	58.00	3,082,600	57.87
Feb 27, 2013	57.07	58.94	56.92	58.19	4,071,600	58.06
Feb 26, 2013	56.80	57.29	56.07	57.04	4,016,800	56.92
Feb 25, 2013	58.86	59.24	56.56	56.63	4,803,400	56.51
Feb 22, 2013	57.57	58.09	57.17	58.08	1,906,400	57.95
Feb 21, 2013	57.76	57.88	56.53	56.95	4,040,300	56.83
Feb 20, 2013	60.06	60.06	58.20	58.20	2,559,800	58.07
Feb 19, 2013	59.44	60.07	59.41	60.05	1,254,400	59.92
Feb 15, 2013	59.52	59.83	58.87	59.22	1,910,300	59.09
Feb 14, 2013	59.00	59.73	58.98	59.51	1,457,700	59.38
Feb 13, 2013	59.50	60.03	59.23	59.58	1,332,800	59.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On QLD

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra QQQ (QLD)