S&P 500, NASDAQ FUTURES CLIMB AS OIL PRICES RETREAT

10-year Treasury yield falls after rising back above the key 4% level on Monday

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

98.09

-2.26

(-2.25%)

At close: 04:00PM EDT

98.96

+0.87

(+0.89%)

Pre-Market:

09:18AM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	99.56	99.92	97.62	98.09	98.09	2,202,100
Oct 04, 2024	100.35	100.50	98.28	100.35	100.35	3,334,800
Oct 03, 2024	97.25	99.21	96.95	98.02	98.02	2,625,000
Oct 02, 2024	97.50	98.95	96.45	98.18	98.18	1,710,700
Oct 01, 2024	100.55	100.67	96.31	97.85	97.85	3,693,000
Sept 30, 2024	99.77	100.86	98.60	100.70	100.70	3,021,200
Sept 27, 2024	101.79	101.80	99.72	100.20	100.20	2,368,200
Sept 26, 2024	102.99	103.12	99.88	101.39	101.39	2,617,400
Sept 25, 2024	99.46	100.70	99.38	99.97	99.97	1,553,900
Sept 25, 2024	0.051 Dividend
Sept 24, 2024	99.40	100.16	97.66	99.78	99.73	3,003,300
Sept 23, 2024	98.81	99.29	98.26	98.84	98.79	1,851,100
Sept 20, 2024	98.37	98.84	96.65	98.32	98.27	2,194,500
Sept 19, 2024	98.48	99.91	97.63	98.77	98.72	3,782,800
Sept 18, 2024	95.32	96.96	93.78	93.97	93.92	4,805,400
Sept 17, 2024	95.98	96.47	93.87	94.86	94.81	2,521,200
Sept 16, 2024	94.76	95.01	93.46	94.76	94.71	2,494,700
Sept 13, 2024	94.50	96.10	94.40	95.63	95.58	2,894,200
Sept 12, 2024	93.01	95.17	92.31	94.87	94.82	3,167,800
Sept 11, 2024	89.63	93.31	86.30	92.97	92.92	10,986,800
Sept 10, 2024	88.26	89.36	86.69	89.17	89.12	2,256,700
Sept 09, 2024	87.04	87.94	85.81	87.58	87.54	2,227,700
Sept 06, 2024	89.95	90.29	85.20	85.44	85.40	3,920,500
Sept 05, 2024	89.45	91.97	89.08	90.32	90.27	3,385,800
Sept 04, 2024	89.37	91.61	88.98	90.14	90.09	3,398,800
Sept 03, 2024	95.22	95.28	89.68	90.62	90.57	4,375,100
Aug 30, 2024	96.01	96.73	94.20	96.55	96.50	1,956,900
Aug 29, 2024	95.38	97.25	93.85	94.33	94.28	4,083,200
Aug 28, 2024	96.63	96.92	93.21	94.62	94.57	7,429,600
Aug 27, 2024	95.62	97.27	94.82	96.86	96.81	2,765,200
Aug 26, 2024	97.84	98.34	95.44	96.29	96.24	2,405,500
Aug 23, 2024	97.91	99.34	96.30	98.23	98.18	3,251,600
Aug 22, 2024	100.29	100.57	95.77	96.16	96.11	3,080,700
Aug 21, 2024	98.76	100.10	98.04	99.39	99.34	2,411,300
Aug 20, 2024	98.49	99.55	97.74	98.44	98.39	5,268,700
Aug 19, 2024	96.41	98.90	95.65	98.88	98.83	2,684,500
Aug 16, 2024	95.38	96.91	94.99	96.35	96.30	2,919,700
Aug 15, 2024	93.95	96.32	93.79	96.18	96.13	2,620,500
Aug 14, 2024	91.87	92.50	89.87	91.60	91.55	2,706,400
Aug 13, 2024	88.90	91.60	88.85	91.53	91.48	2,965,100
Aug 12, 2024	87.19	88.36	86.11	87.23	87.19	2,682,100
Aug 09, 2024	85.44	87.48	85.02	86.91	86.87	2,934,700
Aug 08, 2024	83.38	86.32	81.92	86.04	86.00	4,822,400
Aug 07, 2024	85.49	86.41	80.90	81.06	81.02	5,231,700
Aug 06, 2024	82.06	85.66	81.00	82.90	82.86	4,917,700
Aug 05, 2024	77.19	84.00	76.76	81.49	81.45	6,619,800
Aug 02, 2024	87.38	88.38	84.84	86.50	86.46	11,589,800
Aug 01, 2024	95.76	97.27	89.36	90.89	90.84	5,228,100
Jul 31, 2024	94.26	96.18	93.70	95.51	95.46	4,005,300
Jul 30, 2024	93.52	93.79	88.85	90.16	90.11	3,926,100
Jul 29, 2024	93.48	94.34	91.85	92.72	92.67	2,471,600
Jul 26, 2024	92.28	93.56	91.15	92.44	92.39	2,771,600
Jul 25, 2024	92.79	94.46	89.55	90.61	90.56	5,028,700
Jul 24, 2024	97.01	97.12	92.30	92.64	92.59	4,432,400
Jul 23, 2024	100.17	101.42	99.65	99.86	99.81	1,503,000
Jul 22, 2024	100.09	100.98	98.69	100.55	100.50	2,675,500
Jul 19, 2024	99.34	100.33	97.15	97.69	97.64	3,670,700
Jul 18, 2024	101.99	102.08	98.16	99.50	99.45	3,484,500
Jul 17, 2024	103.27	103.47	100.45	100.49	100.44	4,305,300
Jul 16, 2024	107.30	107.65	105.38	106.78	106.73	2,343,000
Jul 15, 2024	106.90	108.78	105.80	106.72	106.67	2,899,700
Jul 12, 2024	105.17	108.18	104.98	106.13	106.08	3,273,000
Jul 11, 2024	109.83	109.91	104.44	104.94	104.89	5,585,100
Jul 10, 2024	108.40	110.04	107.83	109.83	109.77	2,246,200
Jul 09, 2024	108.05	108.54	106.93	107.56	107.51	1,957,800
Jul 08, 2024	107.07	107.65	106.66	107.45	107.40	2,011,000
Jul 05, 2024	105.10	107.11	104.97	106.92	106.87	2,560,200
Jul 03, 2024	102.76	104.85	102.76	104.79	104.74	1,905,300
Jul 02, 2024	100.36	103.12	100.32	103.12	103.07	2,187,200
Jul 01, 2024	100.23	101.25	98.68	101.03	100.98	2,123,900
Jun 28, 2024	101.24	103.26	99.62	99.81	99.76	3,210,100
Jun 27, 2024	100.35	101.59	100.00	100.94	100.89	1,693,800
Jun 26, 2024	99.70	100.69	99.57	100.48	100.43	1,450,200
Jun 26, 2024	0.106 Dividend
Jun 25, 2024	98.81	100.29	98.45	100.18	100.02	1,841,500
Jun 24, 2024	99.72	100.44	97.89	97.95	97.80	2,139,600
Jun 21, 2024	100.67	101.23	99.64	100.20	100.04	1,647,000
Jun 20, 2024	102.94	103.10	100.09	100.80	100.64	2,835,000
Jun 18, 2024	102.37	102.73	101.70	102.43	102.27	2,056,900
Jun 17, 2024	100.06	103.17	99.53	102.40	102.24	2,141,200
Jun 14, 2024	98.87	100.01	98.70	99.97	99.81	1,943,300
Jun 13, 2024	99.43	99.69	98.07	98.99	98.83	1,708,900
Jun 12, 2024	97.08	98.94	96.81	97.98	97.83	2,410,400
Jun 11, 2024	93.67	95.53	93.06	95.47	95.32	1,613,900
Jun 10, 2024	93.00	94.33	92.89	94.22	94.07	1,326,700
Jun 07, 2024	93.48	94.60	93.03	93.48	93.33	1,674,500
Jun 06, 2024	94.04	94.15	93.23	93.70	93.55	1,637,300
Jun 05, 2024	91.58	93.80	91.12	93.78	93.63	2,349,600
Jun 04, 2024	89.56	90.62	88.87	90.14	90.00	1,912,000
Jun 03, 2024	90.24	90.65	87.62	89.69	89.55	2,087,900
May 31, 2024	89.16	89.44	85.73	89.12	88.98	2,967,000
May 30, 2024	90.70	90.74	88.59	89.12	88.98	1,667,900
May 29, 2024	90.67	91.81	90.67	91.11	90.97	1,840,100
May 28, 2024	92.20	92.43	91.23	92.41	92.27	1,738,300
May 24, 2024	90.67	92.23	90.40	91.76	91.62	2,460,700
May 23, 2024	92.79	92.81	89.32	90.06	89.92	3,516,700
May 22, 2024	91.06	91.37	89.88	90.94	90.80	2,037,600
May 21, 2024	89.89	91.06	89.81	90.97	90.83	1,419,100
May 20, 2024	89.47	90.92	89.42	90.66	90.52	1,788,600
May 17, 2024	89.56	89.79	88.54	89.44	89.30	2,181,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7328-0.0014(-0.19%)

CRUDE OIL75.18-1.96(-2.54%)

Bitcoin CAD85,167.41-653.66(-0.76%)

S&P 500, NASDAQ FUTURES CLIMB AS OIL PRICES RETREAT

ProShares Ultra QQQ (QLD)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7328
-0.0014(-0.19%)

CRUDE OIL
75.18
-1.96(-2.54%)

Bitcoin CAD
85,167.41
-653.66(-0.76%)