Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
47.43+3.12 (+7.04%)
At close: 04:00PM EST
46.09 -1.34 (-2.83%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202346.2048.0145.4247.4347.437,539,100
Feb 01, 202342.4044.9841.7944.3144.318,334,300
Jan 31, 202341.2342.4841.2142.4742.475,309,400
Jan 30, 202342.0042.4341.1441.2041.204,705,400
Jan 27, 202341.7543.5641.7342.9742.975,511,200
Jan 26, 202341.5542.1940.7942.1442.144,576,200
Jan 25, 202339.4840.7738.7440.5740.576,217,600
Jan 24, 202340.4741.1140.3240.7940.795,606,200
Jan 23, 202339.4341.3039.2540.9840.987,704,400
Jan 20, 202337.6239.3137.3539.2639.263,482,300
Jan 19, 202337.4737.7936.8537.1837.184,190,900
Jan 18, 202339.4239.8437.9037.9437.943,661,700
Jan 17, 202338.7539.3438.4438.9438.942,786,500
Jan 13, 202337.5938.9037.5038.8138.813,548,600
Jan 12, 202338.0538.5836.8638.2838.286,563,200
Jan 11, 202336.9537.9536.7337.9237.923,273,800
Jan 10, 202335.7836.6835.6436.6836.683,629,700
Jan 09, 202336.1437.3235.8936.0736.075,222,800
Jan 06, 202334.1835.9033.4235.6035.604,530,200
Jan 05, 202334.4134.4333.6733.7433.744,385,400
Jan 04, 202335.1135.3134.0334.8834.885,351,600
Jan 03, 202335.6436.0333.9234.5534.555,372,200
Dec 30, 202234.3135.0533.9735.0435.043,236,800
Dec 29, 202234.1635.3134.0035.0735.073,915,100
Dec 28, 202234.2634.8733.3833.4533.453,661,000
Dec 27, 202235.2335.2534.2434.3634.363,586,600
Dec 23, 202234.8935.5634.3835.4335.433,989,800
Dec 22, 202236.2336.2534.0735.2635.266,067,000
Dec 22, 20220.109 Dividend
Dec 21, 202236.4337.5536.2037.2137.103,780,900
Dec 20, 202235.8836.6235.4636.1536.044,273,900
Dec 19, 202237.3237.3435.8736.2536.143,937,600
Dec 16, 202237.7938.2336.8237.2637.1510,383,400
Dec 15, 202239.5239.7337.6538.0137.906,916,600
Dec 14, 202241.1842.1739.8340.7540.636,044,100
Dec 13, 202243.6743.7240.6041.3941.278,336,100
Dec 12, 202239.5740.5239.2940.5140.392,635,100
Dec 09, 202239.7640.5439.4039.5539.433,547,700
Dec 08, 202239.5140.3238.9340.0739.952,979,300
Dec 07, 202239.1039.7038.6639.1239.015,564,300
Dec 06, 202241.1241.1639.0639.4639.344,780,200
Dec 05, 202241.9742.3540.7541.1641.043,303,300
Dec 02, 202241.4642.8741.4042.6442.523,851,800
Dec 01, 202242.9743.5442.1442.9842.853,915,500
Nov 30, 202239.3742.9039.1442.9042.777,264,400
Nov 29, 202239.9640.0838.9039.3139.192,445,200
Nov 28, 202240.5541.1339.6539.9039.782,027,400
Nov 25, 202241.2141.4140.9941.1241.001,389,800
Nov 23, 202240.8841.8640.8141.6941.574,171,200
Nov 22, 202239.9540.9339.3340.8840.764,417,400
Nov 21, 202240.1840.5239.5139.7439.622,388,000
Nov 18, 202241.4741.5239.8940.5940.474,441,000
Nov 17, 202239.4441.0239.4040.5840.466,841,500
Nov 16, 202241.3741.4540.5540.7940.673,162,100
Nov 15, 202242.7743.0540.9841.9641.846,668,500
Nov 14, 202240.9641.9340.5540.8140.699,880,100
Nov 11, 202240.0541.7639.6641.5641.445,258,800
Nov 10, 202238.3340.1737.7440.0839.968,295,100
Nov 09, 202236.1336.3434.8534.9234.823,739,500
Nov 08, 202236.5437.5435.5736.6436.534,522,200
Nov 07, 202235.6636.2835.0736.1436.032,762,000
Nov 04, 202235.5935.8733.9035.3735.276,678,300
Nov 03, 202234.9235.3334.1634.2834.186,333,300
Nov 02, 202238.3039.1535.6535.6735.578,117,600
Nov 01, 202240.1140.2638.2038.2938.185,054,900
Oct 31, 202239.3739.6238.5639.0838.974,941,300
Oct 28, 202237.5540.1837.5440.0639.945,421,200
Oct 27, 202238.8539.2737.6137.7337.624,760,400
Oct 26, 202239.3440.9439.0639.1839.076,383,000
Oct 25, 202239.6641.1239.6641.0240.904,275,300
Oct 24, 202238.6239.6637.5739.4139.295,796,100
Oct 21, 202236.5038.6936.1838.5738.466,389,900
Oct 20, 202236.9638.3936.4936.8136.706,110,200
Oct 19, 202237.0638.0936.5437.2337.124,555,900
Oct 18, 202238.8939.0736.7637.5537.448,565,700
Oct 17, 202236.2537.1736.2536.9736.866,477,900
Oct 14, 202237.5237.6934.4934.6234.527,828,800
Oct 13, 202233.2137.2332.9836.8636.7511,138,400
Oct 12, 202235.4535.9735.0535.2635.164,789,500
Oct 11, 202235.7936.5834.8035.3235.227,187,700
Oct 10, 202237.0537.1735.5236.2236.114,264,900
Oct 07, 202238.7238.7436.6437.0136.906,074,900
Oct 06, 202240.4441.3539.9840.0839.965,929,600
Oct 05, 202239.6541.2738.8840.7340.615,186,900
Oct 04, 202239.9240.9939.9040.8040.686,057,600
Oct 03, 202237.1438.8336.7538.3938.286,336,800
Sep 30, 202237.7438.8736.6336.6636.556,182,700
Sep 29, 202239.1139.2237.0938.0337.926,546,700
Sep 28, 202238.7640.6738.3340.3040.184,888,400
Sep 27, 202239.7040.3838.0938.7938.686,509,100
Sep 26, 202238.9040.1938.5238.6938.585,462,100
Sep 23, 202239.6739.7438.0739.0838.976,914,300
Sep 22, 202240.9241.2540.0340.4040.285,791,200
Sep 21, 202243.2444.5241.3841.4041.287,901,000
Sep 20, 202242.8943.6642.2742.9542.824,680,700
Sep 19, 202242.1943.7142.1743.6843.554,083,000
Sep 16, 202242.5243.1241.9042.9942.864,404,300
Sep 15, 202244.4245.2043.0543.5243.394,936,200
Sep 14, 202244.7345.3344.1745.0844.953,966,700
Sep 13, 202246.9447.3644.0944.3544.226,452,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement