ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
106.71
+0.26 (0.24%)
At close: Nov 22, 2024, 4:00 PM
107.00
+0.29 (0.27%)
After-hours: Nov 22, 2024, 7:28 PM EST

QLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024106.14107.01105.48106.72106.720.25%1,934,859
Nov 21, 2024106.96107.23103.35106.45106.450.73%2,683,460
Nov 20, 2024105.68105.81102.90105.68105.68-0.12%2,976,705
Nov 19, 2024103.28106.04103.18105.81105.811.33%2,391,630
Nov 18, 2024103.63105.30103.06104.42104.421.43%2,167,951
Nov 15, 2024105.72105.86102.11102.95102.95-4.83%3,546,864
Nov 14, 2024109.59109.96107.84108.18108.18-1.44%1,969,467
Nov 13, 2024109.83110.92108.80109.76109.76-0.28%1,646,781
Nov 12, 2024110.42110.81108.75110.07110.07-0.35%2,145,736
Nov 11, 2024111.09111.20109.22110.46110.46-0.13%2,537,377
Nov 8, 2024110.11110.93109.90110.60110.600.14%1,729,307
Nov 7, 2024108.25110.76108.23110.45110.453.15%2,570,780
Nov 6, 2024105.02107.40104.60107.08107.085.44%4,768,593
Nov 5, 202499.71101.8499.66101.56101.562.55%2,088,819
Nov 4, 202499.40100.4498.3599.0399.03-0.62%2,330,308
Nov 1, 202498.84101.0198.7599.6599.651.39%2,679,586
Oct 31, 2024101.81101.8198.2498.2898.28-5.04%4,399,582
Oct 30, 2024104.74105.15103.31103.50103.50-1.51%2,130,596
Oct 29, 2024103.24105.59102.48105.09105.091.89%2,314,495
Oct 28, 2024104.43104.43103.02103.14103.140.04%1,767,761
Oct 25, 2024103.06105.16102.76103.10103.101.15%3,464,480
Oct 24, 2024101.82102.20100.76101.93101.931.60%1,655,802
Oct 23, 2024102.50102.7698.94100.32100.32-3.09%2,291,336
Oct 22, 2024102.17104.13101.84103.52103.520.19%1,945,254
Oct 21, 2024102.41103.64101.58103.32103.320.38%2,296,352
Oct 18, 2024102.76103.39102.45102.93102.931.22%1,380,906
Oct 17, 2024103.79103.81101.64101.69101.690.16%1,965,875
Oct 16, 2024101.61101.84100.16101.53101.530.03%4,731,279
Oct 15, 2024104.44104.71100.60101.50101.50-2.68%5,470,927
Oct 14, 2024103.62104.88103.39104.30104.301.68%4,972,936
Oct 11, 2024101.52103.02101.28102.58102.580.21%2,444,737
Oct 10, 2024101.62103.11101.08102.37102.37-0.21%2,137,565
Oct 9, 2024100.89102.83100.47102.59102.591.55%2,063,236
Oct 8, 202499.14101.3198.85101.02101.022.99%1,700,023
Oct 7, 202499.5699.9297.6298.0998.09-2.25%2,222,125
Oct 4, 2024100.35100.5098.28100.35100.352.38%3,340,841
Oct 3, 202497.2599.2196.9598.0298.02-0.16%2,625,038
Oct 2, 202497.5098.9596.4598.1898.180.34%1,710,726
Oct 1, 2024100.55100.6796.3197.8597.85-2.83%3,692,965
Sep 30, 202499.77100.8698.60100.70100.700.50%3,030,838
Sep 27, 2024101.79101.8099.72100.20100.20-1.17%2,368,248
Sep 26, 2024102.99103.1299.88101.39101.391.42%2,617,365
Sep 25, 202499.46100.7099.3899.9799.970.19%1,553,874
Sep 24, 202499.40100.1697.6699.7899.730.95%3,003,316
Sep 23, 202498.8199.2998.2698.8498.790.53%1,851,119
Sep 20, 202498.3798.8496.6598.3298.27-0.46%2,194,511
Sep 19, 202498.4899.9197.6398.7798.725.11%3,782,762
Sep 18, 202495.3296.9693.7893.9793.92-0.94%4,805,380
Sep 17, 202495.9896.4793.8794.8694.810.11%2,521,168
Sep 16, 202494.7695.0193.4694.7694.71-0.91%2,494,669
Sep 13, 202494.5096.1094.4095.6395.580.80%2,894,174
Sep 12, 202493.0195.1792.3194.8794.822.04%3,167,836
Sep 11, 202489.6393.3186.3092.9792.924.26%10,986,754
Sep 10, 202488.2689.3686.6989.1789.121.82%2,256,715
Sep 9, 202487.0487.9485.8187.5887.542.50%2,227,688
Sep 6, 202489.9590.2985.2085.4485.40-5.40%3,920,487
Sep 5, 202489.4591.9789.0890.3290.270.20%3,385,830
Sep 4, 202489.3791.6188.9890.1490.09-0.53%3,349,929
Sep 3, 202495.2295.2889.6890.6290.57-6.14%4,375,057
Aug 30, 202496.0196.7394.2096.5596.502.35%1,956,887
Aug 29, 202495.3897.2593.8594.3394.28-0.31%4,083,186
Aug 28, 202496.6396.9293.2194.6294.57-2.31%7,429,600
Aug 27, 202495.6297.2794.8296.8696.810.59%2,765,229
Aug 26, 202497.8498.3495.4496.2996.24-1.97%2,405,530
Aug 23, 202497.9199.3496.3098.2398.182.15%3,251,645
Aug 22, 2024100.29100.5795.7796.1696.11-3.25%3,080,684
Aug 21, 202498.76100.1098.0499.3999.340.97%2,411,291
Aug 20, 202498.4999.5597.7498.4498.39-0.44%5,268,742
Aug 19, 202496.4198.9095.6598.8898.832.63%2,684,457
Aug 16, 202495.3896.9194.9996.3596.300.18%2,919,746
Aug 15, 202493.9596.3293.7996.1896.135.00%2,620,462
Aug 14, 202491.8792.5089.8791.6091.550.08%2,706,407
Aug 13, 202488.9091.6088.8591.5391.484.93%2,965,109
Aug 12, 202487.1988.3686.1187.2387.190.37%2,682,058
Aug 9, 202485.4487.4885.0286.9186.871.01%2,934,671
Aug 8, 202483.3886.3281.9286.0486.006.14%4,822,417
Aug 7, 202485.4986.4180.9081.0681.02-2.22%5,231,746
Aug 6, 202482.0685.6681.0082.9082.861.73%4,917,706
Aug 5, 202477.1984.0076.7681.4981.45-5.79%6,619,778
Aug 2, 202487.3888.3884.8486.5086.46-4.83%11,589,837
Aug 1, 202495.7697.2789.3690.8990.84-4.84%5,228,128
Jul 31, 202494.2696.1893.7095.5195.465.93%4,005,273
Jul 30, 202493.5293.7988.8590.1690.11-2.76%3,926,059
Jul 29, 202493.4894.3491.8592.7292.670.30%2,471,568
Jul 26, 202492.2893.5691.1592.4492.392.02%2,771,589
Jul 25, 202492.7994.4689.5590.6190.56-2.19%5,028,743
Jul 24, 202497.0197.1292.3092.6492.59-7.23%4,432,381
Jul 23, 2024100.17101.4299.6599.8699.81-0.69%1,502,969
Jul 22, 2024100.09100.9898.69100.55100.502.93%2,675,450
Jul 19, 202499.34100.3397.1597.6997.64-1.82%3,670,696
Jul 18, 2024101.99102.0898.1699.5099.45-0.99%3,484,469
Jul 17, 2024103.27103.47100.45100.49100.44-5.89%4,305,341
Jul 16, 2024107.30107.65105.38106.78106.730.06%2,343,015
Jul 15, 2024106.90108.78105.80106.72106.670.56%2,899,689
Jul 12, 2024105.17108.18104.98106.13106.081.13%3,273,046
Jul 11, 2024109.83109.91104.44104.94104.89-4.45%5,585,146
Jul 10, 2024108.40110.04107.83109.83109.772.11%2,246,202
Jul 9, 2024108.05108.54106.93107.56107.510.10%1,965,905
Jul 8, 2024107.07107.65106.66107.45107.400.50%2,010,950
Jul 5, 2024105.10107.11104.97106.92106.872.03%2,560,183