Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,256.00 -8.75 (-0.21%) Dow Futures
33,149.00 -52.00 (-0.16%) Nasdaq Futures
14,683.50 -31.00 (-0.21%) Russell 2000 Futures
1,737.80 -4.10 (-0.24%) Crude Oil
89.36 +0.13 (+0.15%) Gold
1,839.70 -1.80 (-0.10%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 59.44 | 60.19 | 57.62 | 58.17 | 58.17 | 5,224,500 |
| Oct 02, 2023 | 59.39 | 60.77 | 59.20 | 60.30 | 60.30 | 4,711,600 |
| Sep 29, 2023 | 60.39 | 60.87 | 58.91 | 59.35 | 59.35 | 5,669,200 |
| Sep 28, 2023 | 57.95 | 59.95 | 57.69 | 59.26 | 59.26 | 4,515,800 |
| Sep 27, 2023 | 58.40 | 58.94 | 57.10 | 58.34 | 58.34 | 4,776,000 |
| Sep 26, 2023 | 58.96 | 59.14 | 57.71 | 58.03 | 58.03 | 3,440,600 |
| Sep 25, 2023 | 58.96 | 59.88 | 58.64 | 59.85 | 59.85 | 2,896,500 |
| Sep 22, 2023 | 59.88 | 60.58 | 59.19 | 59.32 | 59.32 | 3,779,600 |
| Sep 21, 2023 | 60.27 | 60.55 | 59.24 | 59.27 | 59.27 | 4,289,200 |
| Sep 20, 2023 | 63.80 | 63.90 | 61.56 | 61.60 | 61.60 | 5,392,200 |
| Sep 20, 2023 | 0.176 Dividend | |||||
| Sep 19, 2023 | 63.22 | 63.68 | 62.37 | 63.44 | 63.26 | 3,187,600 |
| Sep 18, 2023 | 63.23 | 64.09 | 63.15 | 63.72 | 63.54 | 2,573,300 |
| Sep 15, 2023 | 65.36 | 65.51 | 63.27 | 63.56 | 63.38 | 5,378,000 |
| Sep 14, 2023 | 65.41 | 66.20 | 64.69 | 65.87 | 65.69 | 3,914,700 |
| Sep 13, 2023 | 64.44 | 65.39 | 64.03 | 64.84 | 64.66 | 3,658,100 |
| Sep 12, 2023 | 65.23 | 65.70 | 64.26 | 64.37 | 64.19 | 3,984,900 |
| Sep 11, 2023 | 65.38 | 66.02 | 64.71 | 65.83 | 65.65 | 3,691,100 |
| Sep 08, 2023 | 64.11 | 65.11 | 63.99 | 64.31 | 64.13 | 3,263,600 |
| Sep 07, 2023 | 63.52 | 64.43 | 63.15 | 64.16 | 63.98 | 3,109,800 |
| Sep 06, 2023 | 66.00 | 66.13 | 64.42 | 65.14 | 64.96 | 3,438,600 |
| Sep 05, 2023 | 65.86 | 66.74 | 65.53 | 66.31 | 66.13 | 2,206,800 |
| Sep 01, 2023 | 67.17 | 67.29 | 65.63 | 66.19 | 66.01 | 2,960,200 |
| Aug 31, 2023 | 65.94 | 66.91 | 65.93 | 66.28 | 66.10 | 2,694,000 |
| Aug 30, 2023 | 65.29 | 66.16 | 64.92 | 65.96 | 65.78 | 3,696,700 |
| Aug 29, 2023 | 62.45 | 65.37 | 62.36 | 65.24 | 65.06 | 4,092,000 |
| Aug 28, 2023 | 62.62 | 62.83 | 61.68 | 62.56 | 62.39 | 2,925,600 |
| Aug 25, 2023 | 60.95 | 62.19 | 59.79 | 61.63 | 61.46 | 7,493,300 |
| Aug 24, 2023 | 64.62 | 64.64 | 60.62 | 60.64 | 60.47 | 5,265,200 |
| Aug 23, 2023 | 61.88 | 63.80 | 61.82 | 63.43 | 63.25 | 4,058,100 |
| Aug 22, 2023 | 62.55 | 62.56 | 61.26 | 61.51 | 61.34 | 3,812,500 |
| Aug 21, 2023 | 60.26 | 61.92 | 60.11 | 61.70 | 61.53 | 4,128,500 |
| Aug 18, 2023 | 58.79 | 60.20 | 58.64 | 59.76 | 59.59 | 3,750,000 |
| Aug 17, 2023 | 61.76 | 61.87 | 59.80 | 59.92 | 59.75 | 4,800,700 |
| Aug 16, 2023 | 62.46 | 62.98 | 61.28 | 61.29 | 61.12 | 3,187,000 |
| Aug 15, 2023 | 63.65 | 63.94 | 62.41 | 62.65 | 62.48 | 2,707,400 |
| Aug 14, 2023 | 62.36 | 64.05 | 62.10 | 64.04 | 63.86 | 2,816,700 |
| Aug 11, 2023 | 62.53 | 63.23 | 62.10 | 62.62 | 62.45 | 4,441,200 |
| Aug 10, 2023 | 64.25 | 65.43 | 62.91 | 63.45 | 63.27 | 6,825,900 |
| Aug 09, 2023 | 64.77 | 64.83 | 62.99 | 63.24 | 63.06 | 3,518,900 |
| Aug 08, 2023 | 64.91 | 64.92 | 63.57 | 64.68 | 64.50 | 5,444,300 |
| Aug 07, 2023 | 65.39 | 65.85 | 64.53 | 65.83 | 65.65 | 3,057,400 |
| Aug 04, 2023 | 66.05 | 66.86 | 64.57 | 64.73 | 64.55 | 7,067,200 |
| Aug 03, 2023 | 64.71 | 66.10 | 64.66 | 65.36 | 65.18 | 3,892,100 |
| Aug 02, 2023 | 67.36 | 67.36 | 65.16 | 65.60 | 65.42 | 6,666,900 |
| Aug 01, 2023 | 68.47 | 68.90 | 67.88 | 68.64 | 68.45 | 2,604,400 |
| Jul 31, 2023 | 69.01 | 69.39 | 68.49 | 69.03 | 68.84 | 2,872,400 |
| Jul 28, 2023 | 67.93 | 69.27 | 67.76 | 68.91 | 68.72 | 4,141,300 |
| Jul 27, 2023 | 68.78 | 69.35 | 66.03 | 66.50 | 66.32 | 8,118,200 |
| Jul 26, 2023 | 66.93 | 67.46 | 66.03 | 66.87 | 66.68 | 3,491,100 |
| Jul 25, 2023 | 66.67 | 67.90 | 66.65 | 67.34 | 67.15 | 5,165,300 |
| Jul 24, 2023 | 66.56 | 66.90 | 65.77 | 66.42 | 66.24 | 5,142,000 |
| Jul 21, 2023 | 67.49 | 67.75 | 66.08 | 66.21 | 66.03 | 4,060,000 |
| Jul 20, 2023 | 68.73 | 69.29 | 66.26 | 66.62 | 66.44 | 5,064,600 |
| Jul 19, 2023 | 70.33 | 70.74 | 69.41 | 69.78 | 69.59 | 4,918,000 |
| Jul 18, 2023 | 68.59 | 70.44 | 67.87 | 69.96 | 69.77 | 6,250,600 |
| Jul 17, 2023 | 67.81 | 69.14 | 67.66 | 68.81 | 68.62 | 4,663,400 |
| Jul 14, 2023 | 67.77 | 68.93 | 67.26 | 67.58 | 67.39 | 3,701,100 |
| Jul 13, 2023 | 66.53 | 67.91 | 66.33 | 67.61 | 67.42 | 3,084,000 |
| Jul 12, 2023 | 65.25 | 65.91 | 64.56 | 65.46 | 65.28 | 5,537,200 |
| Jul 11, 2023 | 63.35 | 63.98 | 62.61 | 63.84 | 63.66 | 5,457,900 |
| Jul 10, 2023 | 63.05 | 63.45 | 62.20 | 63.26 | 63.08 | 4,990,400 |
| Jul 07, 2023 | 63.51 | 64.65 | 63.11 | 63.18 | 63.00 | 3,554,900 |
| Jul 06, 2023 | 63.26 | 63.77 | 62.59 | 63.64 | 63.46 | 3,540,100 |
| Jul 05, 2023 | 64.07 | 65.24 | 64.07 | 64.64 | 64.46 | 2,029,000 |
| Jul 03, 2023 | 64.58 | 64.88 | 64.20 | 64.69 | 64.51 | 1,720,300 |
| Jun 30, 2023 | 63.72 | 64.73 | 63.62 | 64.38 | 64.20 | 3,142,400 |
| Jun 29, 2023 | 62.63 | 62.82 | 61.89 | 62.46 | 62.29 | 3,470,900 |
| Jun 28, 2023 | 61.85 | 63.42 | 61.85 | 62.74 | 62.57 | 4,984,300 |
| Jun 27, 2023 | 61.00 | 62.76 | 60.72 | 62.53 | 62.36 | 5,378,600 |
| Jun 26, 2023 | 61.94 | 62.90 | 60.43 | 60.47 | 60.30 | 3,285,800 |
| Jun 23, 2023 | 61.99 | 62.94 | 61.54 | 62.14 | 61.97 | 2,877,500 |
| Jun 22, 2023 | 61.49 | 63.44 | 61.35 | 63.42 | 63.24 | 2,382,900 |
| Jun 21, 2023 | 63.28 | 63.43 | 61.64 | 61.99 | 61.82 | 3,394,800 |
| Jun 20, 2023 | 63.37 | 64.20 | 62.66 | 63.73 | 63.55 | 2,875,700 |
| Jun 16, 2023 | 65.57 | 65.62 | 63.76 | 63.88 | 63.70 | 3,394,400 |
| Jun 15, 2023 | 62.80 | 65.26 | 62.58 | 64.72 | 64.54 | 6,277,200 |
| Jun 14, 2023 | 62.36 | 63.36 | 61.39 | 63.26 | 63.08 | 4,581,600 |
| Jun 13, 2023 | 62.40 | 62.65 | 61.28 | 62.35 | 62.18 | 3,266,800 |
| Jun 12, 2023 | 60.00 | 61.46 | 59.66 | 61.45 | 61.28 | 2,649,800 |
| Jun 09, 2023 | 59.49 | 60.49 | 58.96 | 59.42 | 59.26 | 4,254,800 |
| Jun 08, 2023 | 57.67 | 59.14 | 57.59 | 58.99 | 58.83 | 3,015,900 |
| Jun 07, 2023 | 59.72 | 60.38 | 57.38 | 57.60 | 57.44 | 4,121,800 |
| Jun 06, 2023 | 59.44 | 59.96 | 58.98 | 59.65 | 59.48 | 2,735,100 |
| Jun 05, 2023 | 59.52 | 60.53 | 59.31 | 59.67 | 59.50 | 3,038,500 |
| Jun 02, 2023 | 59.31 | 59.98 | 58.71 | 59.60 | 59.43 | 4,404,600 |
| Jun 01, 2023 | 57.29 | 59.15 | 56.95 | 58.74 | 58.58 | 3,310,700 |
| May 31, 2023 | 57.53 | 58.22 | 56.94 | 57.32 | 57.16 | 4,268,000 |
| May 30, 2023 | 59.01 | 59.39 | 57.62 | 58.08 | 57.92 | 4,644,200 |
| May 26, 2023 | 55.14 | 57.85 | 55.09 | 57.59 | 57.43 | 4,786,400 |
| May 25, 2023 | 54.61 | 55.19 | 53.82 | 54.78 | 54.63 | 4,619,400 |
| May 24, 2023 | 52.20 | 52.68 | 51.62 | 52.27 | 52.12 | 3,936,600 |
| May 23, 2023 | 53.67 | 54.02 | 52.72 | 52.83 | 52.68 | 2,703,700 |
| May 22, 2023 | 53.78 | 54.54 | 53.77 | 54.19 | 54.04 | 3,458,900 |
| May 19, 2023 | 54.18 | 54.41 | 53.52 | 53.87 | 53.72 | 3,887,100 |
| May 18, 2023 | 52.32 | 54.19 | 52.31 | 54.11 | 53.96 | 5,006,400 |
| May 17, 2023 | 51.29 | 52.39 | 50.94 | 52.23 | 52.09 | 3,844,700 |
| May 16, 2023 | 50.63 | 51.52 | 50.63 | 50.98 | 50.84 | 2,990,300 |
| May 15, 2023 | 50.48 | 50.95 | 50.00 | 50.89 | 50.75 | 3,573,300 |
| May 12, 2023 | 50.85 | 51.01 | 49.69 | 50.35 | 50.21 | 3,734,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
