U.S. markets close in 2 hours 3 minutes

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.77-0.08 (-0.12%)
As of 1:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202167.0567.4766.3766.7766.771,019,953
Jun 15, 202167.6167.7566.5966.8566.851,513,200
Jun 14, 202166.6767.7666.2067.7567.751,714,300
Jun 11, 202166.1566.4965.8966.4866.481,324,200
Jun 10, 202164.9466.1964.7866.1666.161,765,800
Jun 09, 202165.3265.6264.7364.8064.801,826,500
Jun 08, 202165.4165.7464.1164.7464.742,144,200
Jun 07, 202164.0764.7363.8564.6964.692,074,300
Jun 04, 202162.9264.5062.8864.3664.363,199,300
Jun 03, 202162.4262.9361.5762.1762.172,331,900
Jun 02, 202163.4763.8762.8763.5463.541,863,900
Jun 01, 202164.2664.4462.7963.3063.302,272,200
May 28, 202163.8164.3663.6263.6963.692,976,200
May 27, 202163.6363.9763.2863.3463.341,747,200
May 26, 202163.6564.0063.3763.8063.802,076,600
May 25, 202163.8164.0862.9263.3863.382,730,800
May 25, 20212:1 Stock Split
May 24, 202162.0463.6461.9063.2263.223,234,000
May 21, 202162.4562.6061.0161.1461.145,329,200
May 20, 202160.1062.1760.0361.8461.844,921,400
May 19, 202157.3659.6557.2359.5359.536,531,600
May 18, 202160.6061.0459.3159.4059.403,204,400
May 17, 202160.2860.5659.1360.2260.223,402,400
May 14, 202159.6061.3159.4060.9660.964,236,600
May 13, 202158.6059.4957.5158.4158.414,693,400
May 12, 202158.7459.6357.1957.5257.524,545,600
May 11, 202158.5360.9558.3060.6660.664,495,000
May 10, 202163.5163.5760.7560.7860.784,005,600
May 07, 202164.1165.0063.6364.0364.032,837,400
May 06, 202162.0163.1061.1363.0463.043,603,600
May 05, 202163.3363.3561.8162.0762.071,106,600
May 04, 202163.8463.9761.0162.5262.524,904,800
May 03, 202166.0466.3364.7064.8664.862,963,600
Apr 30, 202165.4666.4565.2265.5465.542,410,000
Apr 29, 202167.2867.4565.1766.4366.433,281,600
Apr 28, 202166.3166.7165.7365.8965.892,808,200
Apr 27, 202167.1267.1966.0466.4166.412,005,400
Apr 26, 202166.2667.1165.9667.0367.032,026,400
Apr 23, 202164.7966.6864.7966.1766.172,382,200
Apr 22, 202165.9666.3864.0864.5564.553,601,800
Apr 21, 202164.5366.2164.1166.1466.142,780,600
Apr 20, 202165.7166.2564.2364.9964.993,173,800
Apr 19, 202166.6167.0665.2266.0066.003,181,800
Apr 16, 202167.2867.3166.4967.2467.242,228,800
Apr 15, 202166.2467.2166.2067.0667.063,013,400
Apr 14, 202166.8166.8164.7865.1065.102,873,800
Apr 13, 202165.7966.8965.7366.7166.712,285,000
Apr 12, 202164.9465.3664.4465.1865.181,973,600
Apr 09, 202164.0465.4363.7865.3865.382,988,800
Apr 08, 202164.4064.6564.0764.5864.581,752,800
Apr 07, 202162.7963.5862.4263.2663.262,254,200
Apr 06, 202162.9363.7262.7062.9462.942,562,000
Apr 05, 202161.6063.3561.5163.0863.083,624,200
Apr 01, 202160.1260.6960.0160.6560.653,203,000
Mar 31, 202157.5859.2257.4458.6058.603,196,800
Mar 30, 202156.7657.1355.9056.9256.923,206,200
Mar 29, 202157.3357.8856.2457.4857.484,043,200
Mar 26, 202155.7857.6455.2857.5357.534,398,200
Mar 25, 202155.3556.4054.4455.8755.875,429,000
Mar 24, 202158.5458.5456.0156.0356.034,357,400
Mar 23, 202158.9159.4257.7157.9457.944,800,200
Mar 22, 202157.2659.2857.2658.5558.554,236,000
Mar 19, 202155.9756.9955.1756.5256.524,958,400
Mar 18, 202157.8358.1855.8656.0156.016,188,800
Mar 17, 202158.0460.4057.3959.6959.694,021,000
Mar 16, 202159.3860.5358.6659.2259.223,575,200
Mar 15, 202157.4558.6356.8558.5858.582,513,600
Mar 12, 202156.7457.3955.8757.3557.354,678,200
Mar 11, 202157.4958.9357.1558.3258.324,129,800
Mar 10, 202157.6357.8555.4955.7455.747,108,600
Mar 09, 202154.5456.7254.3856.0756.074,376,800
Mar 08, 202154.8755.5651.8151.9651.965,807,000
Mar 05, 202154.4355.4051.2055.1055.108,601,800
Mar 04, 202155.1356.3152.0453.4653.4613,226,800
Mar 03, 202158.2858.6355.2755.3155.315,715,600
Mar 02, 202160.8960.9258.6158.6958.693,830,000
Mar 01, 202159.1260.7858.5960.6560.654,464,000
Feb 26, 202157.8359.0156.0457.2757.279,623,200
Feb 25, 202159.9460.9456.1456.6756.678,148,400
Feb 24, 202158.9861.1357.9460.9960.994,828,600
Feb 23, 202158.3260.6556.1060.0160.018,701,600
Feb 22, 202161.9362.4460.3260.3860.384,364,400
Feb 19, 202164.7864.8163.2963.6963.692,244,800
Feb 18, 202163.3764.5162.6564.2264.222,665,200
Feb 17, 202164.2564.9263.3464.8264.823,145,800
Feb 16, 202166.1166.4864.9765.4565.452,309,400
Feb 12, 202164.7565.8664.3365.7965.791,690,800
Feb 11, 202165.0065.2464.1365.0765.072,151,000
Feb 10, 202165.2165.4063.1064.3664.362,629,400
Feb 09, 202164.3365.1864.3364.6764.671,746,200
Feb 08, 202164.5364.7663.9064.6964.692,524,600
Feb 05, 202163.8364.2563.1763.8963.893,716,600
Feb 04, 202162.5363.4561.9963.4463.442,412,200
Feb 03, 202163.2563.4161.9461.9761.973,770,200
Feb 02, 202161.6562.9061.5862.5162.513,495,800
Feb 01, 202158.9460.8758.2260.5260.524,548,200
Jan 29, 202159.4859.9156.9457.6957.695,643,600
Jan 28, 202159.8962.0359.6960.1760.174,635,600
Jan 27, 202162.0662.0658.6759.5759.576,065,400
Jan 26, 202163.0863.4162.4662.9662.964,666,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...