QLD - ProShares Ultra QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019112.70113.77112.03112.10112.10539,046
Dec 06, 2019112.30113.29112.23113.05113.05783,800
Dec 05, 2019111.13111.13109.72110.74110.74815,000
Dec 04, 2019110.39110.88110.06110.32110.32580,600
Dec 03, 2019108.04109.32106.87109.21109.211,448,500
Dec 02, 2019113.35113.39109.73110.82110.821,369,600
Nov 29, 2019113.85114.15113.22113.32113.32357,400
Nov 27, 2019113.44114.40113.15114.40114.40810,000
Nov 26, 2019112.54113.11112.30112.84112.84473,600
Nov 25, 2019110.69112.45110.69112.42112.42623,500
Nov 22, 2019110.18110.35108.69109.84109.84526,200
Nov 21, 2019109.93110.09109.00109.68109.68600,900
Nov 20, 2019111.00111.64108.52110.18110.181,349,500
Nov 19, 2019112.07112.07110.73111.53111.53602,600
Nov 18, 2019110.74111.60109.84111.28111.28720,900
Nov 15, 2019110.76110.96110.09110.84110.84561,000
Nov 14, 2019108.83109.61108.20109.48109.48566,000
Nov 13, 2019108.85109.85108.72109.42109.42767,500
Nov 12, 2019109.18110.34108.84109.57109.57576,700
Nov 11, 2019108.27109.07107.90109.00109.00436,300
Nov 08, 2019108.05109.31107.48109.31109.31588,100
Nov 07, 2019108.83109.83107.82108.45108.45823,800
Nov 06, 2019108.00108.00106.69107.73107.73686,000
Nov 05, 2019108.41108.60107.53108.12108.12526,800
Nov 04, 2019108.28108.60107.75108.08108.08918,100
Nov 01, 2019105.82106.85105.51106.85106.85801,400
Oct 31, 2019105.40105.52103.74104.89104.89985,900
Oct 30, 2019104.28105.18103.06104.73104.73792,100
Oct 29, 2019105.12105.42103.82103.90103.90763,300
Oct 28, 2019104.41105.77104.41105.48105.48730,900
Oct 25, 2019100.79103.55100.75103.39103.39826,000
Oct 24, 2019101.35101.95100.45101.82101.82740,300
Oct 23, 201999.0799.9498.8299.9399.93496,100
Oct 22, 2019101.88102.2599.5199.5699.56639,200
Oct 21, 2019100.42101.3099.98101.18101.18535,800
Oct 18, 2019101.14101.4898.4099.4399.43977,900
Oct 17, 2019102.06102.36100.66101.39101.39668,000
Oct 16, 2019100.75101.30100.22100.83100.83676,000
Oct 15, 201999.44101.8199.37101.34101.34812,500
Oct 14, 201998.5699.4598.4298.9098.90531,900
Oct 11, 201998.60100.4498.5098.8198.811,743,800
Oct 10, 201994.9797.1594.9096.3796.37803,600
Oct 09, 201994.6695.8294.1695.0595.05858,200
Oct 08, 201994.8195.6393.0293.0693.061,443,600
Oct 07, 201996.0797.5895.7096.0496.04874,300
Oct 04, 201994.8396.9294.7196.6996.691,016,800
Oct 03, 201991.9094.0189.6593.9293.921,684,000
Oct 02, 201993.9293.9290.9091.8791.871,520,200
Oct 01, 201997.4498.5694.8995.1495.141,314,100
Sep 30, 201995.6697.0595.3896.7396.731,069,000
Sep 27, 201997.7097.8293.6695.0695.061,393,400
Sep 26, 201997.9498.0295.9597.3997.391,139,500
Sep 25, 201995.7898.6394.2198.1198.111,165,300
Sep 24, 201999.5499.9195.1995.9495.941,922,000
Sep 23, 201998.4799.1997.8098.6298.62763,000
Sep 20, 2019101.00101.1597.8598.5698.561,096,800
Sep 19, 2019100.72101.92100.31100.69100.69602,600
Sep 18, 2019100.06100.4597.89100.40100.40938,200
Sep 17, 201999.50100.4699.14100.41100.41441,900
Sep 16, 201999.1099.9398.9299.4699.46881,700
Sep 13, 2019100.86101.32100.18100.47100.47670,700
Sep 12, 2019101.59102.70100.89101.13101.131,447,400
Sep 11, 201998.86100.4398.43100.38100.38779,800
Sep 10, 201998.0198.6196.7298.6198.61989,600
Sep 09, 2019100.14100.2098.0799.0899.08864,600
Sep 06, 2019100.00100.1199.1499.5599.55765,300
Sep 05, 201998.30100.2798.2499.7899.78921,100
Sep 04, 201995.3196.3694.8396.2496.24804,200
Sep 03, 201994.1695.0992.9093.5493.541,259,400
Aug 30, 201996.8696.9194.3595.4395.431,092,000
Aug 29, 201995.3196.3894.6395.8695.861,171,900
Aug 28, 201991.7793.3390.9093.0193.01946,300
Aug 27, 201994.0494.3691.6692.4792.471,350,500
Aug 26, 201992.1392.8091.0492.7992.791,131,200
Aug 23, 201994.9296.6189.5790.1690.162,350,600
Aug 22, 201997.1897.6394.6896.2296.221,109,100
Aug 21, 201996.8797.4396.1896.8596.85726,600
Aug 20, 201996.2096.8495.1495.2095.201,037,100
Aug 19, 201996.2697.0495.7196.5096.501,002,200
Aug 16, 201992.3294.1292.3293.6493.641,112,800
Aug 15, 201991.2991.7889.3990.7790.771,907,400
Aug 14, 201993.6294.2890.6890.8990.892,457,300
Aug 13, 201992.6798.0392.4296.9296.922,222,400
Aug 12, 201993.7594.3091.8892.7692.761,327,900
Aug 09, 201995.8196.4593.4394.9294.921,916,000
Aug 08, 201993.7096.8093.0796.7696.761,393,000
Aug 07, 201989.8292.9988.4292.5892.582,671,500
Aug 06, 201990.9692.2989.6391.7991.791,794,500
Aug 05, 201992.1092.1387.7189.1789.173,257,800
Aug 02, 201997.6197.8094.9196.1496.142,307,800
Aug 01, 2019100.43104.0598.1099.0299.022,570,800
Jul 31, 2019103.46103.5698.17100.15100.151,946,800
Jul 30, 2019102.24103.71102.06102.88102.88583,700
Jul 29, 2019104.39104.39102.50103.84103.84753,900
Jul 26, 2019103.73104.80103.62104.48104.48658,200
Jul 25, 2019103.69103.73102.07102.42102.421,044,800
Jul 24, 2019102.25104.44102.18104.44104.44828,600
Jul 23, 2019102.80103.01101.44103.01103.01771,900
Jul 22, 2019100.64102.09100.59101.73101.73702,500
Jul 19, 2019103.11103.1199.90100.01100.011,224,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...