ProShares Ultra QQQ (QLD)
97.91
+4.35 (4.65%)
NYSE· Last Trade: Jun 19th, 7:13 PM EDT
Historical Prices For ProShares Ultra QQQ (QLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 97.26 | 98.45 | 96.07 | 97.91 | 3,684,630 | 97.91 |
| 6/17/2026 | 96.83 | 96.96 | 93.11 | 93.56 | 5,536,251 | 93.56 |
| 6/16/2026 | 98.77 | 99.28 | 95.39 | 95.46 | 3,490,082 | 95.46 |
| 6/15/2026 | 97.69 | 99.44 | 97.54 | 99.18 | 4,717,507 | 99.18 |
| 6/12/2026 | 92.47 | 94.07 | 90.80 | 93.38 | 7,289,138 | 93.38 |
| 6/10/2026 | 88.52 | 90.97 | 86.32 | 86.51 | 7,113,734 | 86.51 |
| 6/09/2026 | 94.02 | 94.72 | 84.60 | 90.12 | 10,145,274 | 90.12 |
| 6/08/2026 | 92.71 | 94.03 | 91.54 | 92.25 | 5,954,973 | 92.25 |
| 6/05/2026 | 96.18 | 96.58 | 89.28 | 89.54 | 8,437,868 | 89.54 |
| 6/04/2026 | 97.66 | 99.78 | 96.88 | 99.02 | 4,109,456 | 99.02 |
| 6/03/2026 | 100.85 | 101.19 | 99.16 | 100.00 | 4,371,428 | 100.00 |
| 6/02/2026 | 99.56 | 100.60 | 98.69 | 100.53 | 3,798,557 | 100.53 |
| 6/01/2026 | 98.16 | 100.41 | 97.84 | 99.63 | 4,790,741 | 99.63 |
| 5/29/2026 | 0.01 | 99.35 | 97.67 | 98.46 | 4,821,516 | 98.46 |
| 5/28/2026 | 96.25 | 98.06 | 95.40 | 97.79 | 3,606,771 | 97.79 |
| 5/27/2026 | 97.11 | 97.14 | 95.15 | 96.19 | 3,997,604 | 96.19 |
| 5/26/2026 | 95.30 | 96.64 | 94.84 | 96.40 | 4,109,060 | 96.40 |
| 5/22/2026 | 93.27 | 94.32 | 92.73 | 93.10 | 4,042,082 | 93.10 |
| 5/21/2026 | 90.96 | 93.03 | 90.42 | 92.38 | 3,981,880 | 92.38 |
| 5/20/2026 | 90.06 | 92.05 | 89.68 | 92.05 | 3,865,758 | 92.05 |
| 5/19/2026 | 88.67 | 90.38 | 87.52 | 89.13 | 4,137,867 | 89.13 |
| 5/18/2026 | 91.71 | 91.80 | 88.45 | 90.20 | 6,022,685 | 90.20 |
| 5/15/2026 | 91.33 | 92.64 | 90.16 | 91.03 | 6,414,618 | 91.03 |
| 5/14/2026 | 92.58 | 94.48 | 92.47 | 93.90 | 4,496,546 | 93.90 |
| 5/13/2026 | 91.38 | 93.11 | 90.07 | 92.55 | 3,744,527 | 92.55 |
| 5/12/2026 | 90.93 | 91.45 | 87.97 | 90.69 | 5,493,508 | 90.69 |
| 5/11/2026 | 91.52 | 92.61 | 91.16 | 92.26 | 3,957,288 | 92.26 |
| 5/08/2026 | 88.90 | 91.74 | 88.81 | 91.72 | 3,645,303 | 91.72 |
| 5/07/2026 | 88.08 | 89.27 | 86.89 | 87.66 | 7,208,367 | 87.66 |
| 5/06/2026 | 85.94 | 87.94 | 85.61 | 87.85 | 5,068,749 | 87.85 |
| 5/05/2026 | 83.51 | 84.69 | 83.42 | 84.39 | 3,956,220 | 84.39 |
| 5/04/2026 | 82.72 | 83.24 | 81.33 | 82.28 | 4,720,600 | 82.28 |
| 5/01/2026 | 81.42 | 83.05 | 81.32 | 82.60 | 4,503,384 | 82.60 |
| 4/30/2026 | 80.54 | 81.32 | 78.65 | 81.05 | 4,894,721 | 81.05 |
| 4/29/2026 | 78.90 | 79.65 | 78.43 | 79.64 | 5,771,182 | 79.64 |
| 4/28/2026 | 78.62 | 79.16 | 77.77 | 78.67 | 3,781,203 | 78.67 |
| 4/27/2026 | 80.06 | 80.33 | 79.44 | 80.29 | 3,858,405 | 80.29 |
| 4/24/2026 | 78.94 | 80.37 | 78.48 | 80.24 | 4,817,108 | 80.24 |
| 4/23/2026 | 77.81 | 78.61 | 75.90 | 77.30 | 5,354,907 | 77.30 |
| 4/22/2026 | 77.03 | 78.24 | 76.65 | 78.18 | 4,132,554 | 78.18 |
| 4/21/2026 | 76.62 | 77.05 | 75.18 | 75.67 | 6,327,434 | 75.67 |
| 4/20/2026 | 76.54 | 76.70 | 75.25 | 76.27 | 4,267,272 | 76.27 |
| 4/17/2026 | 76.00 | 77.03 | 75.63 | 76.73 | 5,542,456 | 76.73 |
| 4/16/2026 | 74.55 | 75.24 | 73.62 | 74.80 | 3,938,129 | 74.80 |
| 4/15/2026 | 72.24 | 74.18 | 72.02 | 74.11 | 4,514,625 | 74.11 |
| 4/14/2026 | 70.22 | 72.11 | 70.22 | 72.10 | 14,696,339 | 72.10 |
| 4/13/2026 | 67.89 | 69.64 | 67.54 | 69.59 | 3,770,413 | 69.59 |
| 4/10/2026 | 68.36 | 68.78 | 67.87 | 68.19 | 4,318,396 | 68.19 |
| 4/09/2026 | 67.09 | 68.11 | 66.45 | 68.01 | 3,463,877 | 68.01 |
| 4/08/2026 | 67.71 | 67.95 | 66.29 | 67.08 | 5,142,771 | 67.08 |
| 4/07/2026 | 62.72 | 63.44 | 61.17 | 63.39 | 5,430,213 | 63.39 |
| 4/06/2026 | 62.86 | 63.81 | 62.54 | 63.35 | 5,345,002 | 63.35 |
| 4/02/2026 | 60.26 | 62.81 | 59.82 | 62.60 | 5,847,777 | 62.60 |
| 4/01/2026 | 61.90 | 63.22 | 61.70 | 62.49 | 6,699,485 | 62.49 |
| 3/31/2026 | 58.37 | 61.30 | 58.36 | 61.00 | 9,435,128 | 61.00 |
| 3/30/2026 | 59.02 | 59.17 | 56.59 | 57.16 | 8,411,064 | 57.16 |
| 3/27/2026 | 59.77 | 59.82 | 57.83 | 58.05 | 7,692,837 | 58.05 |
| 3/26/2026 | 62.33 | 62.76 | 60.36 | 60.43 | 4,998,430 | 60.43 |
| 3/25/2026 | 63.76 | 64.24 | 63.02 | 63.43 | 3,091,009 | 63.43 |
| 3/24/2026 | 62.84 | 63.52 | 62.24 | 62.64 | 5,337,283 | 62.63 |
| 3/23/2026 | 64.07 | 65.06 | 63.12 | 63.58 | 29,743,768 | 63.57 |
| 3/20/2026 | 64.09 | 64.12 | 61.37 | 62.13 | 7,178,094 | 62.12 |