ProShares Ultra Top QQQ (QQUP)
NASDAQ: QQUP · Real-Time Price · USD
46.42
-2.77 (-5.63%)
At close: Aug 1, 2025, 4:00 PM
47.67
+1.25 (2.69%)
After-hours: Aug 1, 2025, 5:33 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.96 | 47.96 | 45.92 | 46.42 | 46.42 | -5.63% | 63,707 |
| Jul 31, 2025 | 51.36 | 51.36 | 48.90 | 49.19 | 49.19 | 1.85% | 43,511 |
| Jul 30, 2025 | 48.41 | 51.15 | 47.86 | 48.30 | 48.30 | 0.54% | 29,212 |
| Jul 29, 2025 | 48.87 | 49.13 | 47.82 | 48.04 | 48.04 | -1.20% | 35,509 |
| Jul 28, 2025 | 48.54 | 48.62 | 47.94 | 48.62 | 48.62 | 1.85% | 34,787 |
| Jul 25, 2025 | 47.60 | 48.15 | 47.37 | 47.74 | 47.74 | 0.32% | 25,584 |
| Jul 24, 2025 | 47.40 | 47.76 | 47.17 | 47.58 | 47.58 | 1.59% | 40,904 |
| Jul 23, 2025 | 46.59 | 46.95 | 46.18 | 46.84 | 46.84 | 0.07% | 20,272 |
| Jul 22, 2025 | 47.50 | 47.50 | 45.93 | 46.80 | 46.80 | -1.47% | 33,177 |
| Jul 21, 2025 | 47.31 | 47.50 | 47.12 | 47.50 | 47.50 | 2.16% | 29,389 |
| Jul 18, 2025 | 48.49 | 48.49 | 46.15 | 46.50 | 46.50 | 0.25% | 16,607 |
| Jul 17, 2025 | 45.76 | 46.60 | 45.76 | 46.38 | 46.38 | 1.33% | 11,049 |
| Jul 16, 2025 | 45.94 | 45.96 | 44.99 | 45.77 | 45.77 | -0.48% | 57,012 |
| Jul 15, 2025 | 45.85 | 46.16 | 45.71 | 45.99 | 45.99 | 2.31% | 22,048 |
| Jul 14, 2025 | 44.60 | 44.95 | 44.36 | 44.95 | 44.95 | 0.40% | 15,891 |
| Jul 11, 2025 | 44.38 | 45.13 | 44.38 | 44.77 | 44.77 | 0.34% | 21,880 |
| Jul 10, 2025 | 44.48 | 44.67 | 43.77 | 44.62 | 44.62 | 0.61% | 20,574 |
| Jul 9, 2025 | 43.97 | 44.61 | 43.94 | 44.35 | 44.35 | 2.54% | 6,446 |
| Jul 8, 2025 | 43.48 | 43.48 | 43.17 | 43.25 | 43.25 | -0.32% | 15,900 |
| Jul 7, 2025 | 43.47 | 43.84 | 43.27 | 43.39 | 43.39 | -2.03% | 14,065 |
| Jul 3, 2025 | 43.96 | 44.35 | 43.68 | 44.29 | 44.29 | 3.60% | 12,777 |
| Jul 2, 2025 | 42.67 | 43.20 | 42.61 | 42.75 | 42.75 | -0.70% | 21,036 |
| Jul 1, 2025 | 43.46 | 43.46 | 42.00 | 43.05 | 43.05 | -1.91% | 12,595 |
| Jun 30, 2025 | 43.88 | 43.99 | 43.02 | 43.89 | 43.89 | 1.39% | 10,739 |
| Jun 27, 2025 | 42.89 | 43.30 | 42.28 | 43.29 | 43.29 | 0.58% | 27,523 |
| Jun 26, 2025 | 42.13 | 43.04 | 41.67 | 43.04 | 43.04 | 3.21% | 54,669 |
| Jun 25, 2025 | 41.47 | 41.82 | 41.42 | 41.70 | 41.70 | 1.07% | 38,951 |
| Jun 24, 2025 | 41.00 | 41.26 | 40.64 | 41.26 | 41.26 | 3.15% | 20,381 |
| Jun 23, 2025 | 39.50 | 40.00 | 38.87 | 40.00 | 40.00 | 1.63% | 14,342 |
| Jun 20, 2025 | 40.00 | 40.15 | 38.81 | 39.36 | 39.36 | -0.68% | 24,687 |
| Jun 18, 2025 | 39.42 | 40.28 | 39.42 | 39.63 | 39.63 | 0.25% | 14,243 |
| Jun 17, 2025 | 40.04 | 40.12 | 39.42 | 39.53 | 39.53 | -1.28% | 7,676 |
| Jun 16, 2025 | 39.66 | 40.21 | 39.66 | 40.04 | 40.04 | 2.91% | 6,221 |
| Jun 13, 2025 | 39.84 | 39.84 | 38.87 | 38.91 | 38.91 | -2.55% | 13,927 |