ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
98.66
+1.16 (1.19%)
At close: Mar 25, 2025, 4:00 PM
98.96
+0.30 (0.30%)
After-hours: Mar 25, 2025, 7:44 PM EST
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 97.83 | 98.70 | 97.47 | 98.66 | 98.66 | 1.19% | 2,000,536 |
| Mar 24, 2025 | 96.43 | 97.87 | 96.17 | 97.50 | 97.50 | 4.21% | 3,121,332 |
| Mar 21, 2025 | 90.89 | 93.75 | 90.46 | 93.56 | 93.56 | 0.71% | 3,098,007 |
| Mar 20, 2025 | 91.96 | 94.96 | 91.71 | 92.90 | 92.90 | -0.66% | 2,733,479 |
| Mar 19, 2025 | 91.99 | 95.25 | 91.25 | 93.52 | 93.52 | 2.54% | 3,287,377 |
| Mar 18, 2025 | 93.07 | 93.07 | 90.30 | 91.20 | 91.20 | -3.38% | 2,528,850 |
| Mar 17, 2025 | 93.14 | 95.64 | 92.46 | 94.39 | 94.39 | 1.29% | 16,510,708 |
| Mar 14, 2025 | 90.93 | 93.51 | 90.71 | 93.19 | 93.19 | 4.77% | 3,020,217 |
| Mar 13, 2025 | 91.98 | 92.00 | 88.18 | 88.95 | 88.95 | -3.66% | 3,699,609 |
| Mar 12, 2025 | 93.13 | 93.85 | 90.31 | 92.33 | 92.33 | 2.30% | 3,567,504 |
| Mar 11, 2025 | 90.48 | 93.00 | 88.50 | 90.25 | 90.25 | -0.73% | 4,810,871 |
| Mar 10, 2025 | 95.00 | 95.19 | 89.09 | 90.91 | 90.91 | -7.57% | 4,486,917 |
| Mar 7, 2025 | 96.49 | 98.93 | 93.90 | 98.36 | 98.36 | 1.38% | 4,223,710 |
| Mar 6, 2025 | 99.19 | 101.20 | 96.15 | 97.02 | 97.02 | -5.50% | 3,804,542 |
| Mar 5, 2025 | 100.28 | 103.28 | 98.30 | 102.67 | 102.67 | 2.62% | 5,037,682 |
| Mar 4, 2025 | 99.51 | 103.35 | 96.88 | 100.05 | 100.05 | -0.73% | 6,281,150 |
| Mar 3, 2025 | 106.66 | 107.30 | 99.23 | 100.79 | 100.79 | -4.27% | 4,728,944 |
| Feb 28, 2025 | 102.01 | 105.52 | 100.72 | 105.29 | 105.29 | 3.08% | 4,520,826 |
| Feb 27, 2025 | 109.65 | 110.01 | 102.04 | 102.14 | 102.14 | -5.51% | 10,383,015 |
| Feb 26, 2025 | 108.57 | 110.27 | 106.80 | 108.10 | 108.10 | 0.46% | 2,773,520 |
| Feb 25, 2025 | 110.15 | 110.18 | 106.00 | 107.61 | 107.61 | -2.54% | 3,604,298 |
| Feb 24, 2025 | 113.89 | 114.35 | 110.29 | 110.41 | 110.41 | -2.41% | 3,306,700 |
| Feb 21, 2025 | 118.54 | 118.54 | 112.98 | 113.14 | 113.14 | -4.17% | 2,623,091 |
| Feb 20, 2025 | 118.75 | 118.91 | 115.99 | 118.06 | 118.06 | -0.89% | 2,083,790 |
| Feb 19, 2025 | 118.71 | 119.67 | 117.80 | 119.12 | 119.12 | 0.05% | 1,365,228 |
| Feb 18, 2025 | 119.26 | 119.36 | 117.61 | 119.06 | 119.06 | 0.44% | 3,269,275 |
| Feb 14, 2025 | 117.59 | 118.86 | 117.48 | 118.54 | 118.54 | 0.77% | 3,142,767 |
| Feb 13, 2025 | 115.11 | 117.77 | 114.75 | 117.64 | 117.64 | 2.85% | 2,633,046 |
| Feb 12, 2025 | 111.77 | 114.76 | 111.65 | 114.38 | 114.38 | 0.11% | 2,106,746 |
| Feb 11, 2025 | 113.37 | 115.08 | 113.33 | 114.25 | 114.25 | -0.47% | 1,110,228 |
| Feb 10, 2025 | 113.97 | 115.28 | 113.76 | 114.79 | 114.79 | 2.35% | 1,360,499 |
| Feb 7, 2025 | 115.29 | 116.11 | 111.81 | 112.15 | 112.15 | -2.53% | 2,251,662 |
| Feb 6, 2025 | 114.11 | 115.17 | 113.43 | 115.06 | 115.06 | 1.01% | 1,846,726 |
| Feb 5, 2025 | 111.75 | 113.99 | 111.23 | 113.91 | 113.91 | 0.88% | 1,815,710 |
| Feb 4, 2025 | 110.39 | 113.16 | 110.26 | 112.92 | 112.92 | 2.44% | 1,822,164 |
| Feb 3, 2025 | 108.25 | 111.39 | 107.18 | 110.23 | 110.23 | -1.59% | 3,498,929 |
| Jan 31, 2025 | 114.06 | 115.97 | 111.57 | 112.01 | 112.01 | -0.36% | 2,812,723 |
| Jan 30, 2025 | 112.72 | 113.70 | 110.35 | 112.41 | 112.41 | 0.83% | 2,799,168 |
| Jan 29, 2025 | 112.19 | 112.20 | 109.80 | 111.48 | 111.48 | -0.40% | 1,924,522 |
| Jan 28, 2025 | 109.14 | 112.41 | 107.68 | 111.93 | 111.93 | 3.01% | 2,570,098 |
| Jan 27, 2025 | 107.33 | 110.36 | 106.95 | 108.66 | 108.66 | -5.91% | 6,093,012 |
| Jan 24, 2025 | 116.96 | 117.30 | 114.83 | 115.49 | 115.49 | -1.18% | 2,297,986 |
| Jan 23, 2025 | 115.26 | 116.88 | 115.01 | 116.87 | 116.87 | 0.44% | 2,383,560 |
| Jan 22, 2025 | 115.51 | 117.37 | 115.42 | 116.36 | 116.36 | 2.61% | 10,402,167 |
| Jan 21, 2025 | 113.37 | 114.00 | 111.46 | 113.40 | 113.40 | 1.08% | 3,320,748 |
| Jan 17, 2025 | 112.74 | 112.91 | 111.00 | 112.19 | 112.19 | 3.30% | 2,991,785 |
| Jan 16, 2025 | 111.11 | 111.13 | 108.56 | 108.61 | 108.61 | -1.34% | 2,160,755 |
| Jan 15, 2025 | 108.62 | 110.62 | 107.98 | 110.08 | 110.08 | 4.52% | 3,158,995 |
| Jan 14, 2025 | 106.87 | 107.42 | 103.86 | 105.32 | 105.32 | -0.24% | 2,994,387 |
| Jan 13, 2025 | 103.66 | 105.72 | 103.09 | 105.57 | 105.57 | -0.62% | 2,441,032 |