ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
66.55
-1.05 (-1.55%)
Nov 20, 2025, 1:16 PM EST - Market open
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 70.27 | 70.79 | 66.80 | 66.02 | - | -2.33% | 3,802,442 |
| Nov 19, 2025 | 67.00 | 69.02 | 66.44 | 67.60 | 67.60 | 1.14% | 6,362,450 |
| Nov 18, 2025 | 67.57 | 68.20 | 65.72 | 66.84 | 66.84 | -2.43% | 9,274,344 |
| Nov 17, 2025 | 69.11 | 70.53 | 67.64 | 68.50 | 68.50 | -1.71% | 8,383,644 |
| Nov 14, 2025 | 67.58 | 70.74 | 67.04 | 69.70 | 69.70 | 0.10% | 9,982,012 |
| Nov 13, 2025 | 71.77 | 71.89 | 69.11 | 69.63 | 69.63 | -4.11% | 8,550,030 |
| Nov 12, 2025 | 73.51 | 73.51 | 71.85 | 72.61 | 72.61 | -0.17% | 5,287,506 |
| Nov 11, 2025 | 72.52 | 73.01 | 71.79 | 72.74 | 72.74 | -0.53% | 4,370,718 |
| Nov 10, 2025 | 72.14 | 73.38 | 71.68 | 73.13 | 73.13 | 4.38% | 6,672,124 |
| Nov 7, 2025 | 69.74 | 70.10 | 67.50 | 70.06 | 70.06 | -0.67% | 9,751,264 |
| Nov 6, 2025 | 72.91 | 72.96 | 70.22 | 70.53 | 70.53 | -3.74% | 7,409,554 |
| Nov 5, 2025 | 72.16 | 74.05 | 71.85 | 73.27 | 73.27 | 1.31% | 5,082,054 |
| Nov 4, 2025 | 73.30 | 74.17 | 72.16 | 72.32 | 72.32 | -4.10% | 7,876,540 |
| Nov 3, 2025 | 76.14 | 76.31 | 74.88 | 75.41 | 75.41 | 0.90% | 4,294,264 |
| Oct 31, 2025 | 75.92 | 75.93 | 74.15 | 74.74 | 74.74 | 0.97% | 5,028,468 |
| Oct 30, 2025 | 75.50 | 75.81 | 74.00 | 74.03 | 74.03 | -3.09% | 7,706,080 |
| Oct 29, 2025 | 76.34 | 76.67 | 75.05 | 76.39 | 76.39 | 0.91% | 7,442,978 |
| Oct 28, 2025 | 75.11 | 76.12 | 74.84 | 75.70 | 75.70 | 1.51% | 5,344,720 |
| Oct 27, 2025 | 73.77 | 74.68 | 73.63 | 74.57 | 74.57 | 3.58% | 4,927,414 |
| Oct 24, 2025 | 71.76 | 72.32 | 71.57 | 71.99 | 71.99 | 2.04% | 7,028,998 |
| Oct 23, 2025 | 69.24 | 70.72 | 69.16 | 70.55 | 70.55 | 1.72% | 5,162,560 |
| Oct 22, 2025 | 70.62 | 70.75 | 68.06 | 69.36 | 69.36 | -1.99% | 7,780,530 |
| Oct 21, 2025 | 70.82 | 71.07 | 70.29 | 70.77 | 70.77 | -0.06% | 4,708,660 |
| Oct 20, 2025 | 69.83 | 71.09 | 69.79 | 70.81 | 70.81 | 2.50% | 4,816,902 |
| Oct 17, 2025 | 67.72 | 69.44 | 67.37 | 69.08 | 69.08 | 1.28% | 7,761,284 |
| Oct 16, 2025 | 69.38 | 70.10 | 67.20 | 68.21 | 68.21 | -0.74% | 8,831,154 |
| Oct 15, 2025 | 69.14 | 69.75 | 67.31 | 68.72 | 68.72 | 1.36% | 6,604,548 |
| Oct 14, 2025 | 67.17 | 68.85 | 65.98 | 67.80 | 67.80 | -1.33% | 8,362,102 |
| Oct 13, 2025 | 68.19 | 68.92 | 67.66 | 68.72 | 68.72 | 4.26% | 7,482,498 |
| Oct 10, 2025 | 71.01 | 71.41 | 65.82 | 65.91 | 65.91 | -7.01% | 9,907,640 |
| Oct 9, 2025 | 71.08 | 71.09 | 70.14 | 70.88 | 70.88 | -0.26% | 2,289,478 |
| Oct 8, 2025 | 69.68 | 71.14 | 69.66 | 71.06 | 71.06 | 2.27% | 2,534,228 |
| Oct 7, 2025 | 70.53 | 70.68 | 69.14 | 69.48 | 69.48 | -1.07% | 3,275,676 |
| Oct 6, 2025 | 70.40 | 70.62 | 69.83 | 70.24 | 70.24 | 1.51% | 3,741,602 |
| Oct 3, 2025 | 69.97 | 70.16 | 68.79 | 69.19 | 69.19 | -0.90% | 3,938,812 |
| Oct 2, 2025 | 70.13 | 70.13 | 69.18 | 69.82 | 69.82 | 0.81% | 3,962,876 |
| Oct 1, 2025 | 67.87 | 69.39 | 67.70 | 69.26 | 69.26 | 0.96% | 4,213,552 |
| Sep 30, 2025 | 68.17 | 68.69 | 67.64 | 68.60 | 68.60 | 0.50% | 3,456,502 |
| Sep 29, 2025 | 68.35 | 69.00 | 67.97 | 68.26 | 68.26 | 0.89% | 4,275,992 |
| Sep 26, 2025 | 67.27 | 67.71 | 66.53 | 67.66 | 67.66 | 0.80% | 3,117,374 |
| Sep 25, 2025 | 66.82 | 67.48 | 65.98 | 67.12 | 67.12 | -0.90% | 5,032,008 |
| Sep 24, 2025 | 68.50 | 68.57 | 67.09 | 67.73 | 67.73 | -0.73% | 5,326,680 |
| Sep 23, 2025 | 69.17 | 69.21 | 67.95 | 68.22 | 68.20 | -1.35% | 4,513,030 |
| Sep 22, 2025 | 68.13 | 69.30 | 68.12 | 69.16 | 69.13 | 1.16% | 5,058,370 |
| Sep 19, 2025 | 67.89 | 68.51 | 67.56 | 68.36 | 68.34 | 1.30% | 4,208,726 |
| Sep 18, 2025 | 67.37 | 68.09 | 66.94 | 67.48 | 67.46 | 1.85% | 4,336,144 |
| Sep 17, 2025 | 66.54 | 66.67 | 65.01 | 66.26 | 66.24 | -0.43% | 7,769,832 |
| Sep 16, 2025 | 66.88 | 66.94 | 66.40 | 66.54 | 66.52 | -0.22% | 4,657,954 |
| Sep 15, 2025 | 65.96 | 66.70 | 65.93 | 66.69 | 66.67 | 1.70% | 5,914,252 |
| Sep 12, 2025 | 65.21 | 65.84 | 65.00 | 65.58 | 65.56 | 0.86% | 6,465,460 |