ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.57

+1.59

(+3.31%)

At close: 04:00PM EDT

49.71

+0.14

(+0.28%)

After hours:

07:59PM EDT

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	48.04	49.63	47.97	49.57	49.57	3,609,200
Mar 30, 2023	47.86	48.17	47.45	47.98	47.98	4,151,600
Mar 29, 2023	46.57	47.31	46.33	47.15	47.15	3,363,900
Mar 28, 2023	45.80	45.80	44.77	45.48	45.48	3,931,100
Mar 27, 2023	46.81	47.14	45.70	45.94	45.94	3,413,800
Mar 24, 2023	46.13	46.64	45.43	46.61	46.61	3,885,200
Mar 23, 2023	46.31	47.57	45.48	46.30	46.30	6,398,600
Mar 22, 2023	46.47	47.96	45.18	45.20	45.20	12,373,900
Mar 21, 2023	45.78	46.63	45.34	46.47	46.47	3,620,400
Mar 20, 2023	44.72	45.30	44.05	45.21	45.21	4,088,400
Mar 17, 2023	45.32	46.02	44.32	44.88	44.88	6,321,700
Mar 16, 2023	42.77	45.44	42.57	45.33	45.33	8,295,100
Mar 15, 2023	41.89	43.19	41.47	43.08	43.08	9,313,100
Mar 14, 2023	41.79	42.81	41.55	42.66	42.66	6,515,500
Mar 13, 2023	39.70	41.83	39.24	40.78	40.78	15,153,900
Mar 10, 2023	41.38	41.83	39.87	40.17	40.17	15,410,400
Mar 09, 2023	42.99	43.74	41.12	41.32	41.32	5,127,900
Mar 08, 2023	42.55	43.03	42.02	42.89	42.89	4,020,600
Mar 07, 2023	43.55	43.81	42.27	42.45	42.45	5,139,000
Mar 06, 2023	43.82	44.68	43.48	43.52	43.52	4,203,600
Mar 03, 2023	42.22	43.51	42.08	43.46	43.46	4,851,900
Mar 02, 2023	40.31	41.95	40.25	41.76	41.76	4,436,100
Mar 01, 2023	41.64	41.83	40.78	41.06	41.06	4,282,600
Feb 28, 2023	41.67	42.47	41.57	41.73	41.73	3,380,300
Feb 27, 2023	42.19	42.57	41.70	41.87	41.87	4,287,600
Feb 24, 2023	41.26	41.60	40.75	41.26	41.26	6,150,500
Feb 23, 2023	43.05	43.08	41.49	42.73	42.73	6,106,800
Feb 22, 2023	42.12	42.60	41.53	42.00	42.00	4,778,800
Feb 21, 2023	42.90	43.32	41.91	41.94	41.94	3,551,400
Feb 17, 2023	44.04	44.26	43.16	44.03	44.03	3,823,200
Feb 16, 2023	44.99	46.23	44.64	44.67	44.67	5,546,300
Feb 15, 2023	45.21	46.50	45.01	46.49	46.49	4,630,700
Feb 14, 2023	44.63	46.06	44.04	45.75	45.75	6,351,900
Feb 13, 2023	44.14	45.28	43.79	45.14	45.14	3,960,700
Feb 10, 2023	43.65	44.26	42.99	43.73	43.73	4,759,700
Feb 09, 2023	46.42	46.47	43.87	44.29	44.29	4,940,300
Feb 08, 2023	46.39	46.67	44.93	45.12	45.12	4,173,000
Feb 07, 2023	44.91	47.14	44.57	46.83	46.83	8,848,300
Feb 06, 2023	44.93	45.63	44.54	44.96	44.96	6,635,800
Feb 03, 2023	45.36	47.62	45.25	45.72	45.72	8,871,600
Feb 02, 2023	46.20	48.01	45.42	47.43	47.43	7,573,600
Feb 01, 2023	42.40	44.98	41.79	44.31	44.31	8,334,300
Jan 31, 2023	41.23	42.48	41.21	42.47	42.47	5,309,400
Jan 30, 2023	42.00	42.43	41.14	41.20	41.20	4,705,400
Jan 27, 2023	41.75	43.56	41.73	42.97	42.97	5,517,700
Jan 26, 2023	41.55	42.19	40.79	42.14	42.14	4,576,200
Jan 25, 2023	39.48	40.77	38.74	40.57	40.57	6,217,600
Jan 24, 2023	40.47	41.11	40.32	40.79	40.79	5,606,200
Jan 23, 2023	39.43	41.30	39.25	40.98	40.98	7,704,400
Jan 20, 2023	37.62	39.31	37.35	39.26	39.26	3,496,100
Jan 19, 2023	37.47	37.79	36.85	37.18	37.18	4,190,900
Jan 18, 2023	39.42	39.84	37.90	37.94	37.94	3,661,700
Jan 17, 2023	38.75	39.34	38.44	38.94	38.94	2,786,500
Jan 13, 2023	37.59	38.90	37.50	38.81	38.81	3,559,100
Jan 12, 2023	38.05	38.58	36.86	38.28	38.28	6,563,200
Jan 11, 2023	36.95	37.95	36.73	37.92	37.92	3,273,800
Jan 10, 2023	35.78	36.68	35.64	36.68	36.68	3,629,700
Jan 09, 2023	36.14	37.32	35.89	36.07	36.07	5,222,800
Jan 06, 2023	34.18	35.90	33.42	35.60	35.60	4,534,200
Jan 05, 2023	34.41	34.43	33.67	33.74	33.74	4,385,400
Jan 04, 2023	35.11	35.31	34.03	34.88	34.88	5,351,600
Jan 03, 2023	35.64	36.03	33.92	34.55	34.55	5,372,200
Dec 30, 2022	34.31	35.05	33.97	35.04	35.04	3,244,100
Dec 29, 2022	34.16	35.31	34.00	35.07	35.07	3,915,100
Dec 28, 2022	34.26	34.87	33.38	33.45	33.45	3,661,000
Dec 27, 2022	35.23	35.25	34.24	34.36	34.36	3,586,600
Dec 23, 2022	34.89	35.56	34.38	35.43	35.43	3,989,800
Dec 22, 2022	36.23	36.25	34.07	35.26	35.26	6,067,000
Dec 21, 2022	36.43	37.55	36.20	37.21	37.21	3,780,900
Dec 20, 2022	35.88	36.62	35.46	36.15	36.15	4,273,900
Dec 19, 2022	37.32	37.34	35.87	36.25	36.25	3,937,600
Dec 16, 2022	37.79	38.23	36.82	37.26	37.26	10,383,400
Dec 15, 2022	39.52	39.73	37.65	38.01	38.01	6,916,600
Dec 14, 2022	41.18	42.17	39.83	40.75	40.75	6,044,100
Dec 13, 2022	43.67	43.72	40.60	41.39	41.39	8,336,100
Dec 12, 2022	39.57	40.52	39.29	40.51	40.51	2,635,100
Dec 09, 2022	39.76	40.54	39.40	39.55	39.55	3,547,700
Dec 08, 2022	39.51	40.32	38.93	40.07	40.07	2,979,300
Dec 07, 2022	39.10	39.70	38.66	39.12	39.12	5,564,300
Dec 06, 2022	41.12	41.16	39.06	39.46	39.46	4,780,200
Dec 05, 2022	41.97	42.35	40.75	41.16	41.16	3,303,300
Dec 02, 2022	41.46	42.87	41.40	42.64	42.64	3,851,800
Dec 01, 2022	42.97	43.54	42.14	42.98	42.98	3,915,500
Nov 30, 2022	39.37	42.90	39.14	42.90	42.90	7,264,400
Nov 29, 2022	39.96	40.08	38.90	39.31	39.31	2,445,200
Nov 28, 2022	40.55	41.13	39.65	39.90	39.90	2,027,400
Nov 25, 2022	41.21	41.41	40.99	41.12	41.12	1,389,800
Nov 23, 2022	40.88	41.86	40.81	41.69	41.69	4,171,200
Nov 22, 2022	39.95	40.93	39.33	40.88	40.88	4,417,400
Nov 21, 2022	40.18	40.52	39.51	39.74	39.74	2,388,000
Nov 18, 2022	41.47	41.52	39.89	40.59	40.59	4,441,000
Nov 17, 2022	39.44	41.02	39.40	40.58	40.58	6,841,500
Nov 16, 2022	41.37	41.45	40.55	40.79	40.79	3,162,100
Nov 15, 2022	42.77	43.05	40.98	41.96	41.96	6,668,500
Nov 14, 2022	40.96	41.93	40.55	40.81	40.81	9,880,100
Nov 11, 2022	40.05	41.76	39.66	41.56	41.56	5,258,800
Nov 10, 2022	38.33	40.17	37.74	40.08	40.08	8,295,100
Nov 09, 2022	36.13	36.34	34.85	34.92	34.92	3,739,500
Nov 08, 2022	36.54	37.54	35.57	36.64	36.64	4,522,200
Nov 07, 2022	35.66	36.28	35.07	36.14	36.14	2,762,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,410.91-51.64(-0.13%)

ProShares Ultra QQQ (QLD)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,410.91
-51.64(-0.13%)