QLD - ProShares Ultra QQQ

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201883.4883.7382.6783.4883.481,240,500
Jan 18, 201882.6983.3482.2882.9582.951,257,000
Jan 17, 201881.9483.1981.1982.9282.921,544,900
Jan 16, 201882.7183.5880.7381.1781.172,417,900
Jan 12, 201880.3381.8380.1781.6381.631,322,400
Jan 11, 201879.7080.4979.4580.4980.491,417,600
Jan 10, 201879.0379.4478.3679.3979.391,341,100
Jan 09, 201880.1280.2679.3379.8379.831,175,500
Jan 08, 201879.2279.8879.1379.7679.761,160,400
Jan 05, 201878.3479.2978.0979.1779.171,196,100
Jan 04, 201877.9478.1077.4677.6377.631,049,000
Jan 03, 201876.0677.5076.0377.3577.351,266,400
Jan 02, 201874.0675.9473.7475.8775.871,330,200
Dec 29, 201774.3974.4073.2873.3373.331,195,900
Dec 28, 201774.5374.5674.1074.2774.27822,800
Dec 27, 201774.0574.5073.9574.1274.12618,700
Dec 26, 201774.1474.2873.5574.1174.11698,200
Dec 22, 201774.8474.9674.5274.9274.92803,800
Dec 21, 201775.2675.7574.9275.1075.10798,200
Dec 20, 201775.8075.8274.4975.0975.091,436,400
Dec 19, 201775.8776.0074.8575.2875.281,125,300
Dec 18, 201775.8776.2975.6276.1476.141,174,400
Dec 15, 201773.8275.0773.5874.8574.851,373,800
Dec 14, 201773.6473.9673.1073.2573.25936,500
Dec 13, 201773.6673.8373.1773.3673.36898,300
Dec 12, 201773.2473.5272.8073.1073.10824,100
Dec 11, 201772.2473.3372.2373.3173.31901,600
Dec 08, 201772.5972.9471.9672.1972.191,117,800
Dec 07, 201771.0871.9770.9171.5671.561,204,600
Dec 06, 201769.9071.3069.7671.0671.061,282,300
Dec 05, 201770.2772.0569.7970.4270.421,851,100
Dec 04, 201772.9773.0570.2470.4070.402,242,000
Dec 01, 201771.7472.7469.9172.0672.062,208,900
Nov 30, 201772.0772.9271.7572.6872.681,735,000
Nov 29, 201773.8773.8770.7971.5371.532,407,400
Nov 28, 201774.0374.1473.2274.0774.071,495,300
Nov 27, 201773.7074.0173.3673.7073.70876,900
Nov 24, 201773.3673.7973.3073.7873.78578,100
Nov 22, 201773.2073.3672.9273.2473.24550,500
Nov 21, 201772.1473.1172.1373.0473.04726,600
Nov 20, 201771.7571.8571.3371.5271.52549,800
Nov 17, 201772.2272.3171.5171.6471.64650,200
Nov 16, 201771.1372.5171.1272.1972.191,176,400
Nov 15, 201770.4870.7769.6770.3670.361,003,000
Nov 14, 201771.0571.2470.4071.1071.10976,300
Nov 13, 201770.9071.7870.9071.5971.59558,100
Nov 10, 201771.1271.5570.8771.4471.44705,800
Nov 09, 201771.0571.5269.9871.4271.421,327,900
Nov 08, 201771.6072.2571.4372.2272.22612,700
Nov 07, 201771.4671.8271.1571.6371.63885,600
Nov 06, 201770.9871.6170.9371.5571.55516,500
Nov 03, 201770.2971.1169.7871.0571.051,250,900
Nov 02, 201769.8669.9268.8269.7369.731,102,200
Nov 01, 201770.6070.7169.5270.0570.051,040,400
Oct 31, 201770.0070.2869.6170.0870.08738,800
Oct 30, 201767.5970.1067.5969.5869.581,065,500
Oct 27, 201767.5969.5067.4469.2069.201,726,500
Oct 26, 201765.8266.1165.4365.5065.50980,000
Oct 25, 201766.1266.5664.9065.8865.881,234,800
Oct 24, 201766.3766.6665.9066.4266.421,309,200
Oct 23, 201767.3167.3265.9966.1766.171,291,800
Oct 20, 201767.2667.3466.8867.0467.04747,600
Oct 19, 201766.4766.7065.7666.7066.701,081,300
Oct 18, 201767.4867.5067.0167.2067.20512,100
Oct 17, 201767.1567.3766.9467.3567.35600,300
Oct 16, 201767.0567.2266.8167.2067.20654,700
Oct 13, 201766.7866.9066.6366.7466.74617,200
Oct 12, 201766.2866.7766.1166.2666.26815,700
Oct 11, 201766.0566.5165.8866.5166.51602,400
Oct 10, 201766.4466.5865.5166.1166.11761,000
Oct 09, 201766.3666.4565.8566.0266.02569,000
Oct 06, 201765.5466.1565.5466.1466.14885,500
Oct 05, 201765.1766.0465.0566.0066.001,030,600
Oct 04, 201764.3865.0064.2664.7264.72815,900
Oct 03, 201764.4864.7564.2364.6364.63788,700
Oct 02, 201764.4364.8663.7864.3164.311,107,400
Sep 29, 201763.5664.3263.2564.2264.221,140,700
Sep 28, 201763.1063.4562.7963.3363.331,097,100
Sep 27, 201762.9163.8562.6063.3963.391,574,800
Sep 26, 201762.5662.8261.8462.2862.281,064,400
Sep 25, 201762.7762.8561.3361.9861.981,521,000
Sep 22, 201763.0063.4562.8863.3063.30711,600
Sep 21, 201764.1364.1362.9863.4063.401,102,400
Sep 20, 201764.5864.6863.2164.2464.241,356,400
Sep 19, 201764.6464.7964.1864.6264.62599,200
Sep 18, 201764.6765.1164.0164.4064.40864,500
Sep 15, 201764.1465.0463.9164.5464.54875,500
Sep 14, 201764.4264.7864.0664.1364.13977,400
Sep 13, 201764.5264.9264.3064.9164.91695,100
Sep 12, 201764.8064.9164.1464.7364.731,330,700
Sep 11, 201763.9464.6363.9464.3764.37922,900
Sep 08, 201763.9263.9762.8563.0163.01919,500
Sep 07, 201764.0464.4263.6264.1064.10953,000
Sep 06, 201763.7864.0962.8963.7963.791,117,600
Sep 05, 201764.1664.4762.4763.4263.422,003,100
Sep 01, 201764.9465.1164.2564.6164.61994,900
Aug 31, 201763.7564.7763.7064.6264.621,324,300
Aug 30, 201762.0863.6061.9963.4463.441,587,600
Aug 29, 201760.4462.1760.3061.9661.96983,100
Aug 28, 201761.4861.7761.1061.4561.45852,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...