ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
148.05
-4.72 (-3.09%)
At close: Oct 30, 2025, 4:00 PM EDT
152.02
+3.97 (2.68%)
Pre-market: Oct 31, 2025, 9:00 AM EDT
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 151.00 | 151.62 | 147.99 | 148.05 | 148.05 | -3.09% | 3,730,471 |
| Oct 29, 2025 | 152.67 | 153.33 | 150.10 | 152.77 | 152.77 | 0.91% | 3,721,489 |
| Oct 28, 2025 | 150.22 | 152.23 | 149.67 | 151.39 | 151.39 | 1.51% | 2,672,360 |
| Oct 27, 2025 | 147.53 | 149.36 | 147.26 | 149.14 | 149.14 | 3.58% | 2,463,707 |
| Oct 24, 2025 | 143.52 | 144.64 | 143.13 | 143.98 | 143.98 | 2.04% | 3,514,499 |
| Oct 23, 2025 | 138.47 | 141.44 | 138.31 | 141.10 | 141.10 | 1.72% | 2,581,280 |
| Oct 22, 2025 | 141.23 | 141.50 | 136.12 | 138.72 | 138.72 | -1.99% | 3,890,265 |
| Oct 21, 2025 | 141.64 | 142.14 | 140.58 | 141.53 | 141.53 | -0.06% | 2,354,330 |
| Oct 20, 2025 | 139.65 | 142.18 | 139.58 | 141.61 | 141.61 | 2.50% | 2,408,451 |
| Oct 17, 2025 | 135.43 | 138.87 | 134.73 | 138.16 | 138.16 | 1.28% | 3,880,642 |
| Oct 16, 2025 | 138.75 | 140.20 | 134.39 | 136.42 | 136.42 | -0.74% | 4,415,577 |
| Oct 15, 2025 | 138.28 | 139.49 | 134.61 | 137.44 | 137.44 | 1.36% | 3,302,274 |
| Oct 14, 2025 | 134.34 | 137.70 | 131.95 | 135.60 | 135.60 | -1.33% | 4,181,051 |
| Oct 13, 2025 | 136.37 | 137.84 | 135.31 | 137.43 | 137.43 | 4.26% | 3,741,249 |
| Oct 10, 2025 | 142.01 | 142.82 | 131.64 | 131.81 | 131.81 | -7.01% | 4,953,820 |
| Oct 9, 2025 | 142.15 | 142.17 | 140.27 | 141.75 | 141.75 | -0.26% | 1,144,739 |
| Oct 8, 2025 | 139.35 | 142.28 | 139.32 | 142.12 | 142.12 | 2.27% | 1,267,114 |
| Oct 7, 2025 | 141.06 | 141.35 | 138.28 | 138.96 | 138.96 | -1.07% | 1,637,838 |
| Oct 6, 2025 | 140.80 | 141.23 | 139.67 | 140.47 | 140.47 | 1.51% | 1,870,801 |
| Oct 3, 2025 | 139.94 | 140.31 | 137.58 | 138.38 | 138.38 | -0.90% | 1,969,406 |
| Oct 2, 2025 | 140.25 | 140.26 | 138.35 | 139.64 | 139.64 | 0.81% | 1,981,438 |
| Oct 1, 2025 | 135.74 | 138.77 | 135.39 | 138.52 | 138.52 | 0.96% | 2,106,776 |
| Sep 30, 2025 | 136.34 | 137.38 | 135.28 | 137.20 | 137.20 | 0.50% | 1,728,251 |
| Sep 29, 2025 | 136.69 | 138.00 | 135.94 | 136.52 | 136.52 | 0.89% | 2,137,996 |
| Sep 26, 2025 | 134.54 | 135.42 | 133.06 | 135.31 | 135.31 | 0.80% | 1,558,687 |
| Sep 25, 2025 | 133.63 | 134.95 | 131.95 | 134.23 | 134.23 | -0.90% | 2,516,004 |
| Sep 24, 2025 | 137.00 | 137.13 | 134.17 | 135.45 | 135.45 | -0.73% | 2,663,340 |
| Sep 23, 2025 | 138.33 | 138.42 | 135.89 | 136.44 | 136.40 | -1.35% | 2,256,515 |
| Sep 22, 2025 | 136.26 | 138.59 | 136.24 | 138.31 | 138.27 | 1.16% | 2,529,185 |
| Sep 19, 2025 | 135.77 | 137.02 | 135.12 | 136.72 | 136.68 | 1.30% | 2,104,363 |
| Sep 18, 2025 | 134.74 | 136.18 | 133.87 | 134.96 | 134.92 | 1.85% | 2,168,072 |
| Sep 17, 2025 | 133.07 | 133.33 | 130.02 | 132.51 | 132.47 | -0.43% | 3,884,916 |
| Sep 16, 2025 | 133.75 | 133.87 | 132.80 | 133.08 | 133.04 | -0.22% | 2,328,977 |
| Sep 15, 2025 | 131.91 | 133.39 | 131.86 | 133.38 | 133.34 | 1.70% | 2,957,126 |
| Sep 12, 2025 | 130.42 | 131.67 | 130.00 | 131.15 | 131.11 | 0.86% | 3,232,730 |
| Sep 11, 2025 | 129.67 | 130.42 | 128.97 | 130.03 | 129.99 | 1.14% | 3,821,779 |
| Sep 10, 2025 | 129.91 | 129.92 | 127.63 | 128.57 | 128.53 | 0.06% | 3,655,588 |
| Sep 9, 2025 | 128.12 | 128.70 | 126.98 | 128.49 | 128.45 | 0.54% | 3,076,817 |
| Sep 8, 2025 | 127.58 | 128.66 | 127.34 | 127.80 | 127.76 | 0.98% | 3,013,524 |
| Sep 5, 2025 | 128.52 | 128.80 | 124.59 | 126.56 | 126.52 | 0.22% | 3,926,925 |
| Sep 4, 2025 | 124.32 | 126.42 | 123.59 | 126.28 | 126.24 | 1.82% | 3,294,667 |
| Sep 3, 2025 | 123.69 | 124.76 | 122.62 | 124.02 | 123.98 | 1.52% | 4,521,930 |
| Sep 2, 2025 | 120.29 | 122.28 | 119.47 | 122.16 | 122.12 | -1.66% | 5,446,964 |
| Aug 29, 2025 | 126.15 | 126.28 | 123.44 | 124.22 | 124.18 | -2.40% | 3,752,748 |
| Aug 28, 2025 | 125.98 | 127.67 | 125.26 | 127.27 | 127.23 | 1.22% | 5,360,359 |
| Aug 27, 2025 | 124.91 | 126.13 | 124.36 | 125.74 | 125.70 | 0.28% | 3,657,766 |
| Aug 26, 2025 | 124.15 | 125.50 | 123.72 | 125.39 | 125.35 | 0.80% | 2,417,036 |
| Aug 25, 2025 | 124.42 | 125.69 | 123.89 | 124.39 | 124.35 | -0.60% | 2,315,746 |
| Aug 22, 2025 | 121.99 | 126.01 | 121.38 | 125.14 | 125.10 | 3.04% | 5,137,966 |
| Aug 21, 2025 | 121.87 | 122.81 | 120.44 | 121.45 | 121.41 | -0.91% | 2,297,432 |