ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
91.41
+0.67 (0.74%)
At close: May 7, 2025, 4:00 PM
91.46
+0.05 (0.05%)
After-hours: May 7, 2025, 7:07 PM EDT
QLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 90.93 | 92.31 | 88.93 | 91.42 | 91.42 | 0.75% | 4,709,587 |
May 6, 2025 | 89.99 | 92.08 | 89.47 | 90.74 | 90.74 | -1.84% | 2,824,367 |
May 5, 2025 | 91.93 | 93.61 | 91.72 | 92.44 | 92.44 | -1.18% | 1,794,837 |
May 2, 2025 | 92.69 | 94.34 | 92.07 | 93.54 | 93.54 | 3.07% | 2,698,458 |
May 1, 2025 | 91.53 | 93.03 | 90.56 | 90.75 | 90.75 | 2.45% | 11,353,896 |
Apr 30, 2025 | 85.52 | 89.24 | 83.74 | 88.58 | 88.58 | -0.02% | 3,361,931 |
Apr 29, 2025 | 86.62 | 88.95 | 86.48 | 88.60 | 88.60 | 1.23% | 2,261,613 |
Apr 28, 2025 | 87.72 | 88.39 | 85.14 | 87.52 | 87.52 | -0.05% | 2,440,168 |
Apr 25, 2025 | 85.52 | 87.77 | 84.94 | 87.56 | 87.56 | 2.21% | 3,484,103 |
Apr 24, 2025 | 81.81 | 85.80 | 81.60 | 85.67 | 85.67 | 5.69% | 4,374,626 |
Apr 23, 2025 | 82.47 | 84.21 | 80.56 | 81.06 | 81.06 | 4.45% | 5,572,596 |
Apr 22, 2025 | 75.72 | 78.69 | 75.31 | 77.61 | 77.61 | 5.11% | 4,752,158 |
Apr 21, 2025 | 75.57 | 75.88 | 71.97 | 73.84 | 73.84 | -4.89% | 4,509,389 |
Apr 17, 2025 | 78.69 | 78.91 | 76.71 | 77.64 | 77.64 | -0.15% | 4,445,835 |
Apr 16, 2025 | 79.44 | 80.76 | 75.40 | 77.76 | 77.76 | -6.01% | 8,268,682 |
Apr 15, 2025 | 82.92 | 84.30 | 82.06 | 82.73 | 82.73 | 0.23% | 3,301,481 |
Apr 14, 2025 | 85.06 | 85.25 | 80.82 | 82.54 | 82.54 | 1.39% | 5,820,384 |
Apr 11, 2025 | 78.12 | 81.93 | 76.88 | 81.41 | 81.41 | 3.54% | 4,812,881 |
Apr 10, 2025 | 81.36 | 82.06 | 73.63 | 78.63 | 78.63 | -8.17% | 8,724,170 |
Apr 9, 2025 | 69.13 | 86.50 | 69.10 | 85.63 | 85.63 | 23.49% | 18,948,242 |
Apr 8, 2025 | 76.89 | 78.50 | 67.19 | 69.34 | 69.34 | -3.72% | 11,596,578 |
Apr 7, 2025 | 66.71 | 78.50 | 64.72 | 72.02 | 72.02 | 0.29% | 12,420,316 |
Apr 4, 2025 | 77.18 | 77.96 | 71.75 | 71.81 | 71.81 | -12.21% | 10,794,873 |
Apr 3, 2025 | 83.98 | 85.37 | 81.59 | 81.80 | 81.80 | -10.69% | 5,182,358 |
Apr 2, 2025 | 87.76 | 92.90 | 87.68 | 91.59 | 91.59 | 1.46% | 4,030,427 |
Apr 1, 2025 | 88.24 | 90.62 | 87.16 | 90.27 | 90.27 | 1.56% | 4,727,172 |
Mar 31, 2025 | 86.23 | 89.22 | 84.45 | 88.88 | 88.88 | -0.07% | 15,609,346 |
Mar 28, 2025 | 93.15 | 93.40 | 88.56 | 88.94 | 88.94 | -5.26% | 4,122,900 |
Mar 27, 2025 | 94.18 | 95.83 | 93.37 | 93.88 | 93.88 | -1.19% | 3,133,670 |
Mar 26, 2025 | 98.18 | 98.49 | 94.37 | 95.01 | 95.01 | -3.70% | 3,224,989 |
Mar 25, 2025 | 97.83 | 98.70 | 97.47 | 98.66 | 98.63 | 1.19% | 2,000,536 |
Mar 24, 2025 | 96.43 | 97.87 | 96.17 | 97.50 | 97.47 | 4.21% | 3,121,332 |
Mar 21, 2025 | 90.89 | 93.75 | 90.46 | 93.56 | 93.54 | 0.71% | 3,098,007 |
Mar 20, 2025 | 91.96 | 94.96 | 91.71 | 92.90 | 92.88 | -0.66% | 2,733,479 |
Mar 19, 2025 | 91.99 | 95.25 | 91.25 | 93.52 | 93.50 | 2.54% | 3,287,377 |
Mar 18, 2025 | 93.07 | 93.07 | 90.30 | 91.20 | 91.18 | -3.38% | 2,528,850 |
Mar 17, 2025 | 93.14 | 95.64 | 92.46 | 94.39 | 94.37 | 1.29% | 16,510,708 |
Mar 14, 2025 | 90.93 | 93.51 | 90.71 | 93.19 | 93.17 | 4.77% | 3,020,217 |
Mar 13, 2025 | 91.98 | 92.00 | 88.18 | 88.95 | 88.93 | -3.66% | 3,699,609 |
Mar 12, 2025 | 93.13 | 93.85 | 90.31 | 92.33 | 92.31 | 2.30% | 3,567,504 |
Mar 11, 2025 | 90.48 | 93.00 | 88.50 | 90.25 | 90.23 | -0.73% | 4,810,871 |
Mar 10, 2025 | 95.00 | 95.19 | 89.09 | 90.91 | 90.89 | -7.57% | 4,486,917 |
Mar 7, 2025 | 96.49 | 98.93 | 93.90 | 98.36 | 98.33 | 1.38% | 4,223,710 |
Mar 6, 2025 | 99.19 | 101.20 | 96.15 | 97.02 | 96.99 | -5.50% | 3,804,542 |
Mar 5, 2025 | 100.28 | 103.28 | 98.30 | 102.67 | 102.64 | 2.62% | 5,037,682 |
Mar 4, 2025 | 99.51 | 103.35 | 96.88 | 100.05 | 100.02 | -0.73% | 6,281,150 |
Mar 3, 2025 | 106.66 | 107.30 | 99.23 | 100.79 | 100.76 | -4.27% | 4,728,944 |
Feb 28, 2025 | 102.01 | 105.52 | 100.72 | 105.29 | 105.26 | 3.08% | 4,520,826 |
Feb 27, 2025 | 109.65 | 110.01 | 102.04 | 102.14 | 102.11 | -5.51% | 10,383,015 |
Feb 26, 2025 | 108.57 | 110.27 | 106.80 | 108.10 | 108.07 | 0.46% | 2,773,520 |