ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 78.68 | 78.87 | 75.28 | 75.88 | 75.88 | 5,434,700 |
| Apr 18, 2024 | 80.27 | 80.96 | 78.94 | 79.13 | 79.13 | 3,874,800 |
| Apr 17, 2024 | 82.86 | 82.88 | 79.76 | 80.11 | 80.11 | 4,036,800 |
| Apr 16, 2024 | 82.06 | 83.14 | 81.61 | 82.12 | 82.12 | 4,279,600 |
| Apr 15, 2024 | 86.40 | 86.42 | 81.81 | 82.12 | 82.12 | 10,187,700 |
| Apr 12, 2024 | 86.06 | 86.50 | 84.40 | 84.95 | 84.95 | 4,870,700 |
| Apr 11, 2024 | 85.79 | 88.12 | 84.90 | 87.79 | 87.79 | 3,240,500 |
| Apr 10, 2024 | 84.57 | 85.43 | 84.28 | 85.04 | 85.04 | 4,737,100 |
| Apr 09, 2024 | 86.91 | 87.02 | 84.76 | 86.62 | 86.62 | 3,751,600 |
| Apr 08, 2024 | 86.32 | 86.74 | 85.46 | 86.02 | 86.02 | 2,858,700 |
| Apr 05, 2024 | 84.54 | 87.01 | 84.25 | 85.97 | 85.97 | 4,516,300 |
| Apr 04, 2024 | 88.33 | 88.56 | 83.92 | 83.97 | 83.97 | 4,704,300 |
| Apr 03, 2024 | 85.49 | 87.44 | 85.46 | 86.67 | 86.67 | 2,545,800 |
| Apr 02, 2024 | 85.92 | 86.45 | 85.12 | 86.33 | 86.33 | 2,982,700 |
| Apr 01, 2024 | 87.85 | 88.89 | 87.11 | 87.89 | 87.89 | 2,748,900 |
| Mar 28, 2024 | 87.83 | 88.16 | 87.38 | 87.48 | 87.48 | 2,966,000 |
| Mar 27, 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 87.90 | 3,414,800 |
| Mar 26, 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 87.32 | 2,503,800 |
| Mar 25, 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 87.89 | 2,121,200 |
| Mar 22, 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 88.51 | 2,909,600 |
| Mar 21, 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 88.36 | 3,151,500 |
| Mar 20, 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 87.60 | 4,609,900 |
| Mar 20, 2024 | 0.055 Dividend | |||||
| Mar 19, 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 85.57 | 2,366,900 |
| Mar 18, 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 85.17 | 2,780,700 |
| Mar 15, 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 83.59 | 3,286,900 |
| Mar 14, 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 85.65 | 3,634,900 |
| Mar 13, 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 86.10 | 2,072,200 |
| Mar 12, 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 87.52 | 3,581,600 |
| Mar 11, 2024 | 85.17 | 85.63 | 84.37 | 85.11 | 85.06 | 4,037,400 |
| Mar 08, 2024 | 88.48 | 89.60 | 85.52 | 85.76 | 85.70 | 5,310,800 |
| Mar 07, 2024 | 87.17 | 88.85 | 86.56 | 88.38 | 88.32 | 3,489,200 |
| Mar 06, 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 85.74 | 3,192,200 |
| Mar 05, 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 84.71 | 4,232,900 |
| Mar 04, 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 87.83 | 3,070,800 |
| Mar 01, 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 88.55 | 3,107,100 |
| Feb 29, 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 85.98 | 3,050,000 |
| Feb 28, 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 84.53 | 1,906,500 |
| Feb 27, 2024 | 85.56 | 85.68 | 84.52 | 85.55 | 85.50 | 2,343,000 |
| Feb 26, 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 85.09 | 2,604,500 |
| Feb 23, 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 85.19 | 3,631,200 |
| Feb 22, 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 85.73 | 4,482,800 |
| Feb 21, 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 81.01 | 3,723,000 |
| Feb 20, 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 81.69 | 4,093,100 |
| Feb 16, 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 82.96 | 3,872,400 |
| Feb 15, 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 84.49 | 3,865,000 |
| Feb 14, 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 84.07 | 3,864,000 |
| Feb 13, 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 82.26 | 5,502,500 |
| Feb 12, 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 84.93 | 2,593,600 |
| Feb 09, 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 85.62 | 2,896,800 |
| Feb 08, 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 84.01 | 2,042,800 |
| Feb 07, 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 83.74 | 2,915,700 |
| Feb 06, 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 82.09 | 3,071,100 |
| Feb 05, 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 82.39 | 3,199,600 |
| Feb 02, 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 82.69 | 5,252,600 |
| Feb 01, 2024 | 78.84 | 80.17 | 78.47 | 80.06 | 80.01 | 4,669,300 |
| Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 78.15 | 7,319,900 |
| Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 81.33 | 2,583,800 |
| Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 82.48 | 3,126,400 |
| Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 80.80 | 3,575,400 |
| Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 81.80 | 4,000,800 |
| Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 81.64 | 5,713,800 |
| Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 80.78 | 2,735,800 |
| Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 80.14 | 4,145,300 |
| Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 79.94 | 5,308,000 |
| Jan 18, 2024 | 76.02 | 77.15 | 75.55 | 77.00 | 76.95 | 4,618,500 |
| Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 74.81 | 4,780,500 |
| Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 75.70 | 3,717,100 |
| Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 75.73 | 3,162,500 |
| Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 75.63 | 3,890,100 |
| Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 75.39 | 2,709,700 |
| Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 74.42 | 2,875,000 |
| Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 74.13 | 3,563,500 |
| Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 71.21 | 3,796,200 |
| Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 71.03 | 3,483,000 |
| Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 71.82 | 4,962,900 |
| Jan 02, 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 73.39 | 4,794,000 |
| Dec 29, 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 75.95 | 3,762,200 |
| Dec 28, 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 76.61 | 1,962,800 |
| Dec 27, 2023 | 76.62 | 76.93 | 76.30 | 76.80 | 76.75 | 2,370,200 |
| Dec 26, 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 76.46 | 1,812,800 |
| Dec 22, 2023 | 75.84 | 76.21 | 74.92 | 75.63 | 75.58 | 3,523,600 |
| Dec 21, 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 75.37 | 3,212,300 |
| Dec 20, 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 73.66 | 4,083,800 |
| Dec 20, 2023 | 0.078 Dividend | |||||
| Dec 19, 2023 | 75.48 | 76.14 | 75.43 | 76.08 | 75.95 | 2,982,600 |
| Dec 18, 2023 | 74.55 | 75.67 | 74.45 | 75.34 | 75.21 | 3,453,400 |
| Dec 15, 2023 | 74.01 | 74.85 | 73.77 | 74.26 | 74.14 | 4,360,300 |
| Dec 14, 2023 | 74.30 | 74.78 | 72.60 | 73.72 | 73.60 | 4,359,300 |
| Dec 13, 2023 | 72.39 | 74.10 | 72.12 | 73.88 | 73.76 | 3,964,400 |
| Dec 12, 2023 | 70.95 | 72.10 | 70.54 | 72.08 | 71.96 | 2,718,000 |
| Dec 11, 2023 | 69.59 | 71.04 | 69.54 | 70.95 | 70.83 | 2,763,800 |
| Dec 08, 2023 | 68.51 | 69.93 | 68.47 | 69.75 | 69.63 | 3,997,900 |
| Dec 07, 2023 | 68.33 | 69.45 | 67.95 | 69.21 | 69.09 | 2,919,400 |
| Dec 06, 2023 | 69.16 | 69.20 | 67.19 | 67.32 | 67.21 | 2,999,300 |
| Dec 05, 2023 | 67.10 | 68.54 | 67.04 | 68.11 | 68.00 | 3,651,000 |
| Dec 04, 2023 | 67.69 | 67.88 | 66.49 | 67.78 | 67.67 | 4,261,700 |
| Dec 01, 2023 | 68.30 | 69.30 | 67.73 | 69.11 | 68.99 | 3,561,800 |
| Nov 30, 2023 | 69.16 | 69.30 | 67.64 | 68.71 | 68.60 | 3,933,400 |
| Nov 29, 2023 | 70.12 | 70.63 | 68.98 | 69.08 | 68.96 | 4,970,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.