ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
126.56
+0.28 (0.22%)
At close: Sep 5, 2025, 4:00 PM
126.25
-0.31 (-0.24%)
After-hours: Sep 5, 2025, 8:00 PM EDT
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 128.52 | 128.80 | 124.59 | 126.56 | 126.56 | 0.22% | 3,863,846 |
| Sep 4, 2025 | 124.32 | 126.42 | 123.59 | 126.28 | 126.28 | 1.82% | 3,294,667 |
| Sep 3, 2025 | 123.69 | 124.76 | 122.62 | 124.02 | 124.02 | 1.52% | 4,521,930 |
| Sep 2, 2025 | 120.29 | 122.28 | 119.47 | 122.16 | 122.16 | -1.66% | 5,446,964 |
| Aug 29, 2025 | 126.15 | 126.28 | 123.44 | 124.22 | 124.22 | -2.40% | 3,752,748 |
| Aug 28, 2025 | 125.98 | 127.67 | 125.26 | 127.27 | 127.27 | 1.22% | 5,360,359 |
| Aug 27, 2025 | 124.91 | 126.13 | 124.36 | 125.74 | 125.74 | 0.28% | 3,657,766 |
| Aug 26, 2025 | 124.15 | 125.50 | 123.72 | 125.39 | 125.39 | 0.80% | 2,417,036 |
| Aug 25, 2025 | 124.42 | 125.69 | 123.89 | 124.39 | 124.39 | -0.60% | 2,315,746 |
| Aug 22, 2025 | 121.99 | 126.01 | 121.38 | 125.14 | 125.14 | 3.04% | 5,137,966 |
| Aug 21, 2025 | 121.87 | 122.81 | 120.44 | 121.45 | 121.45 | -0.91% | 2,297,432 |
| Aug 20, 2025 | 123.64 | 123.66 | 119.52 | 122.57 | 122.57 | -1.22% | 4,272,275 |
| Aug 19, 2025 | 127.23 | 127.26 | 123.63 | 124.08 | 124.08 | -2.74% | 3,096,230 |
| Aug 18, 2025 | 127.26 | 127.85 | 126.76 | 127.58 | 127.58 | -0.06% | 1,956,047 |
| Aug 15, 2025 | 128.81 | 128.81 | 126.93 | 127.66 | 127.66 | -0.94% | 2,804,294 |
| Aug 14, 2025 | 128.17 | 129.77 | 128.02 | 128.87 | 128.87 | -0.18% | 2,872,907 |
| Aug 13, 2025 | 130.19 | 130.42 | 128.49 | 129.10 | 129.10 | 0.08% | 2,711,094 |
| Aug 12, 2025 | 126.84 | 129.14 | 125.70 | 129.00 | 129.00 | 2.54% | 3,620,824 |
| Aug 11, 2025 | 126.66 | 127.60 | 125.28 | 125.80 | 125.80 | -0.65% | 3,169,523 |
| Aug 8, 2025 | 124.82 | 126.72 | 124.70 | 126.62 | 126.62 | 1.81% | 2,605,890 |
| Aug 7, 2025 | 125.42 | 126.14 | 122.58 | 124.37 | 124.37 | 0.67% | 3,046,703 |
| Aug 6, 2025 | 120.87 | 123.74 | 120.69 | 123.54 | 123.54 | 2.51% | 2,894,613 |
| Aug 5, 2025 | 122.75 | 123.26 | 120.30 | 120.51 | 120.51 | -1.38% | 2,186,094 |
| Aug 4, 2025 | 120.07 | 122.29 | 120.03 | 122.20 | 122.20 | 3.67% | 3,091,199 |
| Aug 1, 2025 | 120.05 | 120.12 | 116.80 | 117.87 | 117.87 | -3.99% | 4,739,869 |
| Jul 31, 2025 | 126.93 | 126.98 | 122.29 | 122.77 | 122.77 | -1.11% | 4,090,161 |
| Jul 30, 2025 | 124.18 | 125.23 | 122.86 | 124.15 | 124.15 | 0.23% | 2,663,745 |
| Jul 29, 2025 | 125.34 | 125.93 | 123.49 | 123.86 | 123.86 | -0.30% | 2,585,227 |
| Jul 28, 2025 | 124.02 | 124.60 | 123.69 | 124.23 | 124.23 | 0.63% | 2,272,053 |
| Jul 25, 2025 | 122.85 | 124.03 | 122.57 | 123.45 | 123.45 | 0.40% | 2,182,285 |
| Jul 24, 2025 | 122.99 | 123.46 | 122.18 | 122.96 | 122.96 | 0.44% | 2,566,332 |
| Jul 23, 2025 | 121.78 | 122.42 | 120.59 | 122.42 | 122.42 | 0.90% | 3,811,880 |
| Jul 22, 2025 | 122.65 | 122.68 | 120.17 | 121.33 | 121.33 | -1.05% | 3,600,366 |
| Jul 21, 2025 | 121.74 | 123.44 | 121.71 | 122.62 | 122.62 | 1.03% | 2,400,603 |
| Jul 18, 2025 | 122.20 | 122.28 | 120.83 | 121.37 | 121.37 | -0.25% | 3,271,079 |
| Jul 17, 2025 | 120.05 | 121.89 | 119.70 | 121.68 | 121.68 | 1.60% | 2,505,908 |
| Jul 16, 2025 | 119.73 | 120.02 | 117.29 | 119.76 | 119.76 | 0.22% | 2,949,182 |
| Jul 15, 2025 | 121.06 | 121.23 | 119.49 | 119.50 | 119.50 | 0.16% | 2,523,225 |
| Jul 14, 2025 | 118.38 | 119.64 | 117.37 | 119.31 | 119.31 | 0.68% | 1,622,888 |
| Jul 11, 2025 | 118.09 | 119.16 | 117.56 | 118.50 | 118.50 | -0.48% | 1,898,620 |
| Jul 10, 2025 | 119.68 | 119.86 | 117.92 | 119.07 | 119.07 | -0.32% | 1,780,587 |
| Jul 9, 2025 | 118.67 | 120.03 | 118.12 | 119.45 | 119.45 | 1.41% | 2,015,264 |
| Jul 8, 2025 | 118.24 | 118.50 | 117.30 | 117.79 | 117.79 | 0.08% | 1,702,272 |
| Jul 7, 2025 | 118.31 | 118.68 | 116.65 | 117.70 | 117.70 | -1.50% | 3,178,889 |
| Jul 3, 2025 | 118.25 | 119.93 | 118.21 | 119.49 | 119.49 | 1.88% | 2,157,537 |
| Jul 2, 2025 | 115.31 | 117.37 | 115.30 | 117.29 | 117.29 | 1.41% | 2,522,634 |
| Jul 1, 2025 | 116.85 | 117.27 | 114.70 | 115.66 | 115.66 | -1.74% | 3,498,438 |
| Jun 30, 2025 | 117.51 | 118.18 | 116.59 | 117.71 | 117.71 | 1.27% | 3,345,171 |
| Jun 27, 2025 | 115.87 | 117.01 | 114.70 | 116.23 | 116.23 | 0.66% | 3,078,041 |
| Jun 26, 2025 | 114.27 | 115.65 | 113.50 | 115.47 | 115.47 | 1.89% | 2,788,940 |