Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,169.50
-22.00(-0.52%)
Dow Futures
34,111.00
+14.00(+0.04%)
Nasdaq Futures
12,653.50
-193.25(-1.50%)
Russell 2000 Futures
2,006.60
-1.30(-0.06%)
Crude Oil
75.70
-0.18(-0.24%)
Gold
1,928.60
-2.20(-0.11%)

Advertisement

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

47.43

+3.12

(+7.04%)

At close: 04:00PM EST

46.09

-1.34

(-2.83%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	46.20	48.01	45.42	47.43	47.43	7,539,100
Feb 01, 2023	42.40	44.98	41.79	44.31	44.31	8,334,300
Jan 31, 2023	41.23	42.48	41.21	42.47	42.47	5,309,400
Jan 30, 2023	42.00	42.43	41.14	41.20	41.20	4,705,400
Jan 27, 2023	41.75	43.56	41.73	42.97	42.97	5,511,200
Jan 26, 2023	41.55	42.19	40.79	42.14	42.14	4,576,200
Jan 25, 2023	39.48	40.77	38.74	40.57	40.57	6,217,600
Jan 24, 2023	40.47	41.11	40.32	40.79	40.79	5,606,200
Jan 23, 2023	39.43	41.30	39.25	40.98	40.98	7,704,400
Jan 20, 2023	37.62	39.31	37.35	39.26	39.26	3,482,300
Jan 19, 2023	37.47	37.79	36.85	37.18	37.18	4,190,900
Jan 18, 2023	39.42	39.84	37.90	37.94	37.94	3,661,700
Jan 17, 2023	38.75	39.34	38.44	38.94	38.94	2,786,500
Jan 13, 2023	37.59	38.90	37.50	38.81	38.81	3,548,600
Jan 12, 2023	38.05	38.58	36.86	38.28	38.28	6,563,200
Jan 11, 2023	36.95	37.95	36.73	37.92	37.92	3,273,800
Jan 10, 2023	35.78	36.68	35.64	36.68	36.68	3,629,700
Jan 09, 2023	36.14	37.32	35.89	36.07	36.07	5,222,800
Jan 06, 2023	34.18	35.90	33.42	35.60	35.60	4,530,200
Jan 05, 2023	34.41	34.43	33.67	33.74	33.74	4,385,400
Jan 04, 2023	35.11	35.31	34.03	34.88	34.88	5,351,600
Jan 03, 2023	35.64	36.03	33.92	34.55	34.55	5,372,200
Dec 30, 2022	34.31	35.05	33.97	35.04	35.04	3,236,800
Dec 29, 2022	34.16	35.31	34.00	35.07	35.07	3,915,100
Dec 28, 2022	34.26	34.87	33.38	33.45	33.45	3,661,000
Dec 27, 2022	35.23	35.25	34.24	34.36	34.36	3,586,600
Dec 23, 2022	34.89	35.56	34.38	35.43	35.43	3,989,800
Dec 22, 2022	36.23	36.25	34.07	35.26	35.26	6,067,000
Dec 22, 2022	0.109 Dividend
Dec 21, 2022	36.43	37.55	36.20	37.21	37.10	3,780,900
Dec 20, 2022	35.88	36.62	35.46	36.15	36.04	4,273,900
Dec 19, 2022	37.32	37.34	35.87	36.25	36.14	3,937,600
Dec 16, 2022	37.79	38.23	36.82	37.26	37.15	10,383,400
Dec 15, 2022	39.52	39.73	37.65	38.01	37.90	6,916,600
Dec 14, 2022	41.18	42.17	39.83	40.75	40.63	6,044,100
Dec 13, 2022	43.67	43.72	40.60	41.39	41.27	8,336,100
Dec 12, 2022	39.57	40.52	39.29	40.51	40.39	2,635,100
Dec 09, 2022	39.76	40.54	39.40	39.55	39.43	3,547,700
Dec 08, 2022	39.51	40.32	38.93	40.07	39.95	2,979,300
Dec 07, 2022	39.10	39.70	38.66	39.12	39.01	5,564,300
Dec 06, 2022	41.12	41.16	39.06	39.46	39.34	4,780,200
Dec 05, 2022	41.97	42.35	40.75	41.16	41.04	3,303,300
Dec 02, 2022	41.46	42.87	41.40	42.64	42.52	3,851,800
Dec 01, 2022	42.97	43.54	42.14	42.98	42.85	3,915,500
Nov 30, 2022	39.37	42.90	39.14	42.90	42.77	7,264,400
Nov 29, 2022	39.96	40.08	38.90	39.31	39.19	2,445,200
Nov 28, 2022	40.55	41.13	39.65	39.90	39.78	2,027,400
Nov 25, 2022	41.21	41.41	40.99	41.12	41.00	1,389,800
Nov 23, 2022	40.88	41.86	40.81	41.69	41.57	4,171,200
Nov 22, 2022	39.95	40.93	39.33	40.88	40.76	4,417,400
Nov 21, 2022	40.18	40.52	39.51	39.74	39.62	2,388,000
Nov 18, 2022	41.47	41.52	39.89	40.59	40.47	4,441,000
Nov 17, 2022	39.44	41.02	39.40	40.58	40.46	6,841,500
Nov 16, 2022	41.37	41.45	40.55	40.79	40.67	3,162,100
Nov 15, 2022	42.77	43.05	40.98	41.96	41.84	6,668,500
Nov 14, 2022	40.96	41.93	40.55	40.81	40.69	9,880,100
Nov 11, 2022	40.05	41.76	39.66	41.56	41.44	5,258,800
Nov 10, 2022	38.33	40.17	37.74	40.08	39.96	8,295,100
Nov 09, 2022	36.13	36.34	34.85	34.92	34.82	3,739,500
Nov 08, 2022	36.54	37.54	35.57	36.64	36.53	4,522,200
Nov 07, 2022	35.66	36.28	35.07	36.14	36.03	2,762,000
Nov 04, 2022	35.59	35.87	33.90	35.37	35.27	6,678,300
Nov 03, 2022	34.92	35.33	34.16	34.28	34.18	6,333,300
Nov 02, 2022	38.30	39.15	35.65	35.67	35.57	8,117,600
Nov 01, 2022	40.11	40.26	38.20	38.29	38.18	5,054,900
Oct 31, 2022	39.37	39.62	38.56	39.08	38.97	4,941,300
Oct 28, 2022	37.55	40.18	37.54	40.06	39.94	5,421,200
Oct 27, 2022	38.85	39.27	37.61	37.73	37.62	4,760,400
Oct 26, 2022	39.34	40.94	39.06	39.18	39.07	6,383,000
Oct 25, 2022	39.66	41.12	39.66	41.02	40.90	4,275,300
Oct 24, 2022	38.62	39.66	37.57	39.41	39.29	5,796,100
Oct 21, 2022	36.50	38.69	36.18	38.57	38.46	6,389,900
Oct 20, 2022	36.96	38.39	36.49	36.81	36.70	6,110,200
Oct 19, 2022	37.06	38.09	36.54	37.23	37.12	4,555,900
Oct 18, 2022	38.89	39.07	36.76	37.55	37.44	8,565,700
Oct 17, 2022	36.25	37.17	36.25	36.97	36.86	6,477,900
Oct 14, 2022	37.52	37.69	34.49	34.62	34.52	7,828,800
Oct 13, 2022	33.21	37.23	32.98	36.86	36.75	11,138,400
Oct 12, 2022	35.45	35.97	35.05	35.26	35.16	4,789,500
Oct 11, 2022	35.79	36.58	34.80	35.32	35.22	7,187,700
Oct 10, 2022	37.05	37.17	35.52	36.22	36.11	4,264,900
Oct 07, 2022	38.72	38.74	36.64	37.01	36.90	6,074,900
Oct 06, 2022	40.44	41.35	39.98	40.08	39.96	5,929,600
Oct 05, 2022	39.65	41.27	38.88	40.73	40.61	5,186,900
Oct 04, 2022	39.92	40.99	39.90	40.80	40.68	6,057,600
Oct 03, 2022	37.14	38.83	36.75	38.39	38.28	6,336,800
Sep 30, 2022	37.74	38.87	36.63	36.66	36.55	6,182,700
Sep 29, 2022	39.11	39.22	37.09	38.03	37.92	6,546,700
Sep 28, 2022	38.76	40.67	38.33	40.30	40.18	4,888,400
Sep 27, 2022	39.70	40.38	38.09	38.79	38.68	6,509,100
Sep 26, 2022	38.90	40.19	38.52	38.69	38.58	5,462,100
Sep 23, 2022	39.67	39.74	38.07	39.08	38.97	6,914,300
Sep 22, 2022	40.92	41.25	40.03	40.40	40.28	5,791,200
Sep 21, 2022	43.24	44.52	41.38	41.40	41.28	7,901,000
Sep 20, 2022	42.89	43.66	42.27	42.95	42.82	4,680,700
Sep 19, 2022	42.19	43.71	42.17	43.68	43.55	4,083,000
Sep 16, 2022	42.52	43.12	41.90	42.99	42.86	4,404,300
Sep 15, 2022	44.42	45.20	43.05	43.52	43.39	4,936,200
Sep 14, 2022	44.73	45.33	44.17	45.08	44.95	3,966,700
Sep 13, 2022	46.94	47.36	44.09	44.35	44.22	6,452,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,169.50-22.00(-0.52%)

Dow Futures34,111.00+14.00(+0.04%)

Nasdaq Futures12,653.50-193.25(-1.50%)

Russell 2000 Futures2,006.60-1.30(-0.06%)

Crude Oil75.70-0.18(-0.24%)

Gold1,928.60-2.20(-0.11%)

ProShares Ultra QQQ (QLD)

S&P Futures
4,169.50
-22.00(-0.52%)

Dow Futures
34,111.00
+14.00(+0.04%)

Nasdaq Futures
12,653.50
-193.25(-1.50%)

Russell 2000 Futures
2,006.60
-1.30(-0.06%)

Crude Oil
75.70
-0.18(-0.24%)

Gold
1,928.60
-2.20(-0.11%)