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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 106.14 | 107.01 | 105.48 | 106.72 | 106.72 | 0.25% | 1,934,859 |
Nov 21, 2024 | 106.96 | 107.23 | 103.35 | 106.45 | 106.45 | 0.73% | 2,683,460 |
Nov 20, 2024 | 105.68 | 105.81 | 102.90 | 105.68 | 105.68 | -0.12% | 2,976,705 |
Nov 19, 2024 | 103.28 | 106.04 | 103.18 | 105.81 | 105.81 | 1.33% | 2,391,630 |
Nov 18, 2024 | 103.63 | 105.30 | 103.06 | 104.42 | 104.42 | 1.43% | 2,167,951 |
Nov 15, 2024 | 105.72 | 105.86 | 102.11 | 102.95 | 102.95 | -4.83% | 3,546,864 |
Nov 14, 2024 | 109.59 | 109.96 | 107.84 | 108.18 | 108.18 | -1.44% | 1,969,467 |
Nov 13, 2024 | 109.83 | 110.92 | 108.80 | 109.76 | 109.76 | -0.28% | 1,646,781 |
Nov 12, 2024 | 110.42 | 110.81 | 108.75 | 110.07 | 110.07 | -0.35% | 2,145,736 |
Nov 11, 2024 | 111.09 | 111.20 | 109.22 | 110.46 | 110.46 | -0.13% | 2,537,377 |
Nov 8, 2024 | 110.11 | 110.93 | 109.90 | 110.60 | 110.60 | 0.14% | 1,729,307 |
Nov 7, 2024 | 108.25 | 110.76 | 108.23 | 110.45 | 110.45 | 3.15% | 2,570,780 |
Nov 6, 2024 | 105.02 | 107.40 | 104.60 | 107.08 | 107.08 | 5.44% | 4,768,593 |
Nov 5, 2024 | 99.71 | 101.84 | 99.66 | 101.56 | 101.56 | 2.55% | 2,088,819 |
Nov 4, 2024 | 99.40 | 100.44 | 98.35 | 99.03 | 99.03 | -0.62% | 2,330,308 |
Nov 1, 2024 | 98.84 | 101.01 | 98.75 | 99.65 | 99.65 | 1.39% | 2,679,586 |
Oct 31, 2024 | 101.81 | 101.81 | 98.24 | 98.28 | 98.28 | -5.04% | 4,399,582 |
Oct 30, 2024 | 104.74 | 105.15 | 103.31 | 103.50 | 103.50 | -1.51% | 2,130,596 |
Oct 29, 2024 | 103.24 | 105.59 | 102.48 | 105.09 | 105.09 | 1.89% | 2,314,495 |
Oct 28, 2024 | 104.43 | 104.43 | 103.02 | 103.14 | 103.14 | 0.04% | 1,767,761 |
Oct 25, 2024 | 103.06 | 105.16 | 102.76 | 103.10 | 103.10 | 1.15% | 3,464,480 |
Oct 24, 2024 | 101.82 | 102.20 | 100.76 | 101.93 | 101.93 | 1.60% | 1,655,802 |
Oct 23, 2024 | 102.50 | 102.76 | 98.94 | 100.32 | 100.32 | -3.09% | 2,291,336 |
Oct 22, 2024 | 102.17 | 104.13 | 101.84 | 103.52 | 103.52 | 0.19% | 1,945,254 |
Oct 21, 2024 | 102.41 | 103.64 | 101.58 | 103.32 | 103.32 | 0.38% | 2,296,352 |
Oct 18, 2024 | 102.76 | 103.39 | 102.45 | 102.93 | 102.93 | 1.22% | 1,380,906 |
Oct 17, 2024 | 103.79 | 103.81 | 101.64 | 101.69 | 101.69 | 0.16% | 1,965,875 |
Oct 16, 2024 | 101.61 | 101.84 | 100.16 | 101.53 | 101.53 | 0.03% | 4,731,279 |
Oct 15, 2024 | 104.44 | 104.71 | 100.60 | 101.50 | 101.50 | -2.68% | 5,470,927 |
Oct 14, 2024 | 103.62 | 104.88 | 103.39 | 104.30 | 104.30 | 1.68% | 4,972,936 |
Oct 11, 2024 | 101.52 | 103.02 | 101.28 | 102.58 | 102.58 | 0.21% | 2,444,737 |
Oct 10, 2024 | 101.62 | 103.11 | 101.08 | 102.37 | 102.37 | -0.21% | 2,137,565 |
Oct 9, 2024 | 100.89 | 102.83 | 100.47 | 102.59 | 102.59 | 1.55% | 2,063,236 |
Oct 8, 2024 | 99.14 | 101.31 | 98.85 | 101.02 | 101.02 | 2.99% | 1,700,023 |
Oct 7, 2024 | 99.56 | 99.92 | 97.62 | 98.09 | 98.09 | -2.25% | 2,222,125 |
Oct 4, 2024 | 100.35 | 100.50 | 98.28 | 100.35 | 100.35 | 2.38% | 3,340,841 |
Oct 3, 2024 | 97.25 | 99.21 | 96.95 | 98.02 | 98.02 | -0.16% | 2,625,038 |
Oct 2, 2024 | 97.50 | 98.95 | 96.45 | 98.18 | 98.18 | 0.34% | 1,710,726 |
Oct 1, 2024 | 100.55 | 100.67 | 96.31 | 97.85 | 97.85 | -2.83% | 3,692,965 |
Sep 30, 2024 | 99.77 | 100.86 | 98.60 | 100.70 | 100.70 | 0.50% | 3,030,838 |
Sep 27, 2024 | 101.79 | 101.80 | 99.72 | 100.20 | 100.20 | -1.17% | 2,368,248 |
Sep 26, 2024 | 102.99 | 103.12 | 99.88 | 101.39 | 101.39 | 1.42% | 2,617,365 |
Sep 25, 2024 | 99.46 | 100.70 | 99.38 | 99.97 | 99.97 | 0.19% | 1,553,874 |
Sep 24, 2024 | 99.40 | 100.16 | 97.66 | 99.78 | 99.73 | 0.95% | 3,003,316 |
Sep 23, 2024 | 98.81 | 99.29 | 98.26 | 98.84 | 98.79 | 0.53% | 1,851,119 |
Sep 20, 2024 | 98.37 | 98.84 | 96.65 | 98.32 | 98.27 | -0.46% | 2,194,511 |
Sep 19, 2024 | 98.48 | 99.91 | 97.63 | 98.77 | 98.72 | 5.11% | 3,782,762 |
Sep 18, 2024 | 95.32 | 96.96 | 93.78 | 93.97 | 93.92 | -0.94% | 4,805,380 |
Sep 17, 2024 | 95.98 | 96.47 | 93.87 | 94.86 | 94.81 | 0.11% | 2,521,168 |
Sep 16, 2024 | 94.76 | 95.01 | 93.46 | 94.76 | 94.71 | -0.91% | 2,494,669 |
Sep 13, 2024 | 94.50 | 96.10 | 94.40 | 95.63 | 95.58 | 0.80% | 2,894,174 |
Sep 12, 2024 | 93.01 | 95.17 | 92.31 | 94.87 | 94.82 | 2.04% | 3,167,836 |
Sep 11, 2024 | 89.63 | 93.31 | 86.30 | 92.97 | 92.92 | 4.26% | 10,986,754 |
Sep 10, 2024 | 88.26 | 89.36 | 86.69 | 89.17 | 89.12 | 1.82% | 2,256,715 |
Sep 9, 2024 | 87.04 | 87.94 | 85.81 | 87.58 | 87.54 | 2.50% | 2,227,688 |
Sep 6, 2024 | 89.95 | 90.29 | 85.20 | 85.44 | 85.40 | -5.40% | 3,920,487 |
Sep 5, 2024 | 89.45 | 91.97 | 89.08 | 90.32 | 90.27 | 0.20% | 3,385,830 |
Sep 4, 2024 | 89.37 | 91.61 | 88.98 | 90.14 | 90.09 | -0.53% | 3,349,929 |
Sep 3, 2024 | 95.22 | 95.28 | 89.68 | 90.62 | 90.57 | -6.14% | 4,375,057 |
Aug 30, 2024 | 96.01 | 96.73 | 94.20 | 96.55 | 96.50 | 2.35% | 1,956,887 |
Aug 29, 2024 | 95.38 | 97.25 | 93.85 | 94.33 | 94.28 | -0.31% | 4,083,186 |
Aug 28, 2024 | 96.63 | 96.92 | 93.21 | 94.62 | 94.57 | -2.31% | 7,429,600 |
Aug 27, 2024 | 95.62 | 97.27 | 94.82 | 96.86 | 96.81 | 0.59% | 2,765,229 |
Aug 26, 2024 | 97.84 | 98.34 | 95.44 | 96.29 | 96.24 | -1.97% | 2,405,530 |
Aug 23, 2024 | 97.91 | 99.34 | 96.30 | 98.23 | 98.18 | 2.15% | 3,251,645 |
Aug 22, 2024 | 100.29 | 100.57 | 95.77 | 96.16 | 96.11 | -3.25% | 3,080,684 |
Aug 21, 2024 | 98.76 | 100.10 | 98.04 | 99.39 | 99.34 | 0.97% | 2,411,291 |
Aug 20, 2024 | 98.49 | 99.55 | 97.74 | 98.44 | 98.39 | -0.44% | 5,268,742 |
Aug 19, 2024 | 96.41 | 98.90 | 95.65 | 98.88 | 98.83 | 2.63% | 2,684,457 |
Aug 16, 2024 | 95.38 | 96.91 | 94.99 | 96.35 | 96.30 | 0.18% | 2,919,746 |
Aug 15, 2024 | 93.95 | 96.32 | 93.79 | 96.18 | 96.13 | 5.00% | 2,620,462 |
Aug 14, 2024 | 91.87 | 92.50 | 89.87 | 91.60 | 91.55 | 0.08% | 2,706,407 |
Aug 13, 2024 | 88.90 | 91.60 | 88.85 | 91.53 | 91.48 | 4.93% | 2,965,109 |
Aug 12, 2024 | 87.19 | 88.36 | 86.11 | 87.23 | 87.19 | 0.37% | 2,682,058 |
Aug 9, 2024 | 85.44 | 87.48 | 85.02 | 86.91 | 86.87 | 1.01% | 2,934,671 |
Aug 8, 2024 | 83.38 | 86.32 | 81.92 | 86.04 | 86.00 | 6.14% | 4,822,417 |
Aug 7, 2024 | 85.49 | 86.41 | 80.90 | 81.06 | 81.02 | -2.22% | 5,231,746 |
Aug 6, 2024 | 82.06 | 85.66 | 81.00 | 82.90 | 82.86 | 1.73% | 4,917,706 |
Aug 5, 2024 | 77.19 | 84.00 | 76.76 | 81.49 | 81.45 | -5.79% | 6,619,778 |
Aug 2, 2024 | 87.38 | 88.38 | 84.84 | 86.50 | 86.46 | -4.83% | 11,589,837 |
Aug 1, 2024 | 95.76 | 97.27 | 89.36 | 90.89 | 90.84 | -4.84% | 5,228,128 |
Jul 31, 2024 | 94.26 | 96.18 | 93.70 | 95.51 | 95.46 | 5.93% | 4,005,273 |
Jul 30, 2024 | 93.52 | 93.79 | 88.85 | 90.16 | 90.11 | -2.76% | 3,926,059 |
Jul 29, 2024 | 93.48 | 94.34 | 91.85 | 92.72 | 92.67 | 0.30% | 2,471,568 |
Jul 26, 2024 | 92.28 | 93.56 | 91.15 | 92.44 | 92.39 | 2.02% | 2,771,589 |
Jul 25, 2024 | 92.79 | 94.46 | 89.55 | 90.61 | 90.56 | -2.19% | 5,028,743 |
Jul 24, 2024 | 97.01 | 97.12 | 92.30 | 92.64 | 92.59 | -7.23% | 4,432,381 |
Jul 23, 2024 | 100.17 | 101.42 | 99.65 | 99.86 | 99.81 | -0.69% | 1,502,969 |
Jul 22, 2024 | 100.09 | 100.98 | 98.69 | 100.55 | 100.50 | 2.93% | 2,675,450 |
Jul 19, 2024 | 99.34 | 100.33 | 97.15 | 97.69 | 97.64 | -1.82% | 3,670,696 |
Jul 18, 2024 | 101.99 | 102.08 | 98.16 | 99.50 | 99.45 | -0.99% | 3,484,469 |
Jul 17, 2024 | 103.27 | 103.47 | 100.45 | 100.49 | 100.44 | -5.89% | 4,305,341 |
Jul 16, 2024 | 107.30 | 107.65 | 105.38 | 106.78 | 106.73 | 0.06% | 2,343,015 |
Jul 15, 2024 | 106.90 | 108.78 | 105.80 | 106.72 | 106.67 | 0.56% | 2,899,689 |
Jul 12, 2024 | 105.17 | 108.18 | 104.98 | 106.13 | 106.08 | 1.13% | 3,273,046 |
Jul 11, 2024 | 109.83 | 109.91 | 104.44 | 104.94 | 104.89 | -4.45% | 5,585,146 |
Jul 10, 2024 | 108.40 | 110.04 | 107.83 | 109.83 | 109.77 | 2.11% | 2,246,202 |
Jul 9, 2024 | 108.05 | 108.54 | 106.93 | 107.56 | 107.51 | 0.10% | 1,965,905 |
Jul 8, 2024 | 107.07 | 107.65 | 106.66 | 107.45 | 107.40 | 0.50% | 2,010,950 |
Jul 5, 2024 | 105.10 | 107.11 | 104.97 | 106.92 | 106.87 | 2.03% | 2,560,183 |