Mail

QLD - ProShares Ultra QQQ

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 09, 2019	112.70	113.77	112.03	112.10	112.10	539,046
Dec 06, 2019	112.30	113.29	112.23	113.05	113.05	783,800
Dec 05, 2019	111.13	111.13	109.72	110.74	110.74	815,000
Dec 04, 2019	110.39	110.88	110.06	110.32	110.32	580,600
Dec 03, 2019	108.04	109.32	106.87	109.21	109.21	1,448,500
Dec 02, 2019	113.35	113.39	109.73	110.82	110.82	1,369,600
Nov 29, 2019	113.85	114.15	113.22	113.32	113.32	357,400
Nov 27, 2019	113.44	114.40	113.15	114.40	114.40	810,000
Nov 26, 2019	112.54	113.11	112.30	112.84	112.84	473,600
Nov 25, 2019	110.69	112.45	110.69	112.42	112.42	623,500
Nov 22, 2019	110.18	110.35	108.69	109.84	109.84	526,200
Nov 21, 2019	109.93	110.09	109.00	109.68	109.68	600,900
Nov 20, 2019	111.00	111.64	108.52	110.18	110.18	1,349,500
Nov 19, 2019	112.07	112.07	110.73	111.53	111.53	602,600
Nov 18, 2019	110.74	111.60	109.84	111.28	111.28	720,900
Nov 15, 2019	110.76	110.96	110.09	110.84	110.84	561,000
Nov 14, 2019	108.83	109.61	108.20	109.48	109.48	566,000
Nov 13, 2019	108.85	109.85	108.72	109.42	109.42	767,500
Nov 12, 2019	109.18	110.34	108.84	109.57	109.57	576,700
Nov 11, 2019	108.27	109.07	107.90	109.00	109.00	436,300
Nov 08, 2019	108.05	109.31	107.48	109.31	109.31	588,100
Nov 07, 2019	108.83	109.83	107.82	108.45	108.45	823,800
Nov 06, 2019	108.00	108.00	106.69	107.73	107.73	686,000
Nov 05, 2019	108.41	108.60	107.53	108.12	108.12	526,800
Nov 04, 2019	108.28	108.60	107.75	108.08	108.08	918,100
Nov 01, 2019	105.82	106.85	105.51	106.85	106.85	801,400
Oct 31, 2019	105.40	105.52	103.74	104.89	104.89	985,900
Oct 30, 2019	104.28	105.18	103.06	104.73	104.73	792,100
Oct 29, 2019	105.12	105.42	103.82	103.90	103.90	763,300
Oct 28, 2019	104.41	105.77	104.41	105.48	105.48	730,900
Oct 25, 2019	100.79	103.55	100.75	103.39	103.39	826,000
Oct 24, 2019	101.35	101.95	100.45	101.82	101.82	740,300
Oct 23, 2019	99.07	99.94	98.82	99.93	99.93	496,100
Oct 22, 2019	101.88	102.25	99.51	99.56	99.56	639,200
Oct 21, 2019	100.42	101.30	99.98	101.18	101.18	535,800
Oct 18, 2019	101.14	101.48	98.40	99.43	99.43	977,900
Oct 17, 2019	102.06	102.36	100.66	101.39	101.39	668,000
Oct 16, 2019	100.75	101.30	100.22	100.83	100.83	676,000
Oct 15, 2019	99.44	101.81	99.37	101.34	101.34	812,500
Oct 14, 2019	98.56	99.45	98.42	98.90	98.90	531,900
Oct 11, 2019	98.60	100.44	98.50	98.81	98.81	1,743,800
Oct 10, 2019	94.97	97.15	94.90	96.37	96.37	803,600
Oct 09, 2019	94.66	95.82	94.16	95.05	95.05	858,200
Oct 08, 2019	94.81	95.63	93.02	93.06	93.06	1,443,600
Oct 07, 2019	96.07	97.58	95.70	96.04	96.04	874,300
Oct 04, 2019	94.83	96.92	94.71	96.69	96.69	1,016,800
Oct 03, 2019	91.90	94.01	89.65	93.92	93.92	1,684,000
Oct 02, 2019	93.92	93.92	90.90	91.87	91.87	1,520,200
Oct 01, 2019	97.44	98.56	94.89	95.14	95.14	1,314,100
Sep 30, 2019	95.66	97.05	95.38	96.73	96.73	1,069,000
Sep 27, 2019	97.70	97.82	93.66	95.06	95.06	1,393,400
Sep 26, 2019	97.94	98.02	95.95	97.39	97.39	1,139,500
Sep 25, 2019	95.78	98.63	94.21	98.11	98.11	1,165,300
Sep 24, 2019	99.54	99.91	95.19	95.94	95.94	1,922,000
Sep 23, 2019	98.47	99.19	97.80	98.62	98.62	763,000
Sep 20, 2019	101.00	101.15	97.85	98.56	98.56	1,096,800
Sep 19, 2019	100.72	101.92	100.31	100.69	100.69	602,600
Sep 18, 2019	100.06	100.45	97.89	100.40	100.40	938,200
Sep 17, 2019	99.50	100.46	99.14	100.41	100.41	441,900
Sep 16, 2019	99.10	99.93	98.92	99.46	99.46	881,700
Sep 13, 2019	100.86	101.32	100.18	100.47	100.47	670,700
Sep 12, 2019	101.59	102.70	100.89	101.13	101.13	1,447,400
Sep 11, 2019	98.86	100.43	98.43	100.38	100.38	779,800
Sep 10, 2019	98.01	98.61	96.72	98.61	98.61	989,600
Sep 09, 2019	100.14	100.20	98.07	99.08	99.08	864,600
Sep 06, 2019	100.00	100.11	99.14	99.55	99.55	765,300
Sep 05, 2019	98.30	100.27	98.24	99.78	99.78	921,100
Sep 04, 2019	95.31	96.36	94.83	96.24	96.24	804,200
Sep 03, 2019	94.16	95.09	92.90	93.54	93.54	1,259,400
Aug 30, 2019	96.86	96.91	94.35	95.43	95.43	1,092,000
Aug 29, 2019	95.31	96.38	94.63	95.86	95.86	1,171,900
Aug 28, 2019	91.77	93.33	90.90	93.01	93.01	946,300
Aug 27, 2019	94.04	94.36	91.66	92.47	92.47	1,350,500
Aug 26, 2019	92.13	92.80	91.04	92.79	92.79	1,131,200
Aug 23, 2019	94.92	96.61	89.57	90.16	90.16	2,350,600
Aug 22, 2019	97.18	97.63	94.68	96.22	96.22	1,109,100
Aug 21, 2019	96.87	97.43	96.18	96.85	96.85	726,600
Aug 20, 2019	96.20	96.84	95.14	95.20	95.20	1,037,100
Aug 19, 2019	96.26	97.04	95.71	96.50	96.50	1,002,200
Aug 16, 2019	92.32	94.12	92.32	93.64	93.64	1,112,800
Aug 15, 2019	91.29	91.78	89.39	90.77	90.77	1,907,400
Aug 14, 2019	93.62	94.28	90.68	90.89	90.89	2,457,300
Aug 13, 2019	92.67	98.03	92.42	96.92	96.92	2,222,400
Aug 12, 2019	93.75	94.30	91.88	92.76	92.76	1,327,900
Aug 09, 2019	95.81	96.45	93.43	94.92	94.92	1,916,000
Aug 08, 2019	93.70	96.80	93.07	96.76	96.76	1,393,000
Aug 07, 2019	89.82	92.99	88.42	92.58	92.58	2,671,500
Aug 06, 2019	90.96	92.29	89.63	91.79	91.79	1,794,500
Aug 05, 2019	92.10	92.13	87.71	89.17	89.17	3,257,800
Aug 02, 2019	97.61	97.80	94.91	96.14	96.14	2,307,800
Aug 01, 2019	100.43	104.05	98.10	99.02	99.02	2,570,800
Jul 31, 2019	103.46	103.56	98.17	100.15	100.15	1,946,800
Jul 30, 2019	102.24	103.71	102.06	102.88	102.88	583,700
Jul 29, 2019	104.39	104.39	102.50	103.84	103.84	753,900
Jul 26, 2019	103.73	104.80	103.62	104.48	104.48	658,200
Jul 25, 2019	103.69	103.73	102.07	102.42	102.42	1,044,800
Jul 24, 2019	102.25	104.44	102.18	104.44	104.44	828,600
Jul 23, 2019	102.80	103.01	101.44	103.01	103.01	771,900
Jul 22, 2019	100.64	102.09	100.59	101.73	101.73	702,500
Jul 19, 2019	103.11	103.11	99.90	100.01	100.01	1,224,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...