ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
66.28
-1.98 (-2.90%)
Mar 6, 2026, 3:44 PM EST - Market open
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.31 | 67.58 | 65.91 | 67.12 | - | -1.67% | 4,649,191 |
| Mar 5, 2026 | 67.93 | 69.13 | 66.77 | 68.26 | 68.26 | -0.57% | 5,920,445 |
| Mar 4, 2026 | 67.23 | 69.16 | 67.07 | 68.65 | 68.65 | 2.95% | 4,993,760 |
| Mar 3, 2026 | 65.48 | 67.18 | 64.49 | 66.68 | 66.68 | -2.13% | 6,537,027 |
| Mar 2, 2026 | 66.06 | 68.54 | 65.87 | 68.13 | 68.13 | 0.21% | 4,425,737 |
| Feb 27, 2026 | 66.98 | 68.19 | 66.82 | 67.99 | 67.99 | -0.66% | 3,686,063 |
| Feb 26, 2026 | 69.86 | 69.89 | 67.23 | 68.44 | 68.44 | -2.34% | 3,652,816 |
| Feb 25, 2026 | 68.86 | 70.15 | 68.86 | 70.08 | 70.08 | 2.86% | 2,667,995 |
| Feb 24, 2026 | 66.95 | 68.40 | 66.36 | 68.13 | 68.13 | 2.07% | 3,095,877 |
| Feb 23, 2026 | 67.91 | 68.20 | 66.21 | 66.75 | 66.75 | -2.41% | 4,625,869 |
| Feb 20, 2026 | 66.47 | 68.75 | 66.27 | 68.40 | 68.40 | 1.73% | 3,412,789 |
| Feb 19, 2026 | 67.10 | 67.77 | 66.64 | 67.24 | 67.24 | -0.75% | 3,306,198 |
| Feb 18, 2026 | 66.96 | 68.66 | 66.68 | 67.75 | 67.75 | 1.47% | 3,742,947 |
| Feb 17, 2026 | 66.15 | 67.38 | 65.02 | 66.77 | 66.77 | -0.22% | 4,612,036 |
| Feb 13, 2026 | 66.62 | 67.95 | 65.74 | 66.92 | 66.92 | 0.34% | 4,750,262 |
| Feb 12, 2026 | 69.88 | 70.12 | 66.46 | 66.69 | 66.69 | -4.07% | 6,705,632 |
| Feb 11, 2026 | 70.28 | 70.52 | 68.32 | 69.52 | 69.52 | 0.49% | 4,017,285 |
| Feb 10, 2026 | 70.04 | 70.43 | 69.07 | 69.18 | 69.18 | -0.93% | 3,891,136 |
| Feb 9, 2026 | 68.30 | 70.31 | 67.74 | 69.83 | 69.83 | 1.51% | 6,315,217 |
| Feb 6, 2026 | 66.69 | 69.17 | 66.39 | 68.79 | 68.79 | 4.16% | 10,934,901 |
| Feb 5, 2026 | 66.72 | 67.77 | 65.51 | 66.04 | 66.04 | -2.85% | 11,763,616 |
| Feb 4, 2026 | 70.11 | 70.13 | 66.79 | 67.98 | 67.98 | -3.52% | 10,427,402 |
| Feb 3, 2026 | 73.19 | 73.29 | 69.17 | 70.46 | 70.46 | -3.12% | 4,715,478 |
| Feb 2, 2026 | 70.99 | 73.23 | 70.98 | 72.73 | 72.73 | 1.42% | 4,416,686 |
| Jan 30, 2026 | 72.59 | 73.20 | 71.14 | 71.71 | 71.71 | -2.46% | 6,790,692 |
| Jan 29, 2026 | 74.29 | 74.52 | 70.91 | 73.52 | 73.52 | -1.13% | 6,511,255 |
| Jan 28, 2026 | 74.97 | 75.22 | 74.10 | 74.36 | 74.36 | 0.54% | 4,252,359 |
| Jan 27, 2026 | 73.44 | 74.17 | 73.07 | 73.96 | 73.96 | 1.79% | 3,201,134 |
| Jan 26, 2026 | 72.13 | 73.14 | 71.90 | 72.66 | 72.66 | 0.85% | 3,721,805 |
| Jan 23, 2026 | 71.32 | 72.65 | 71.09 | 72.05 | 72.05 | 0.61% | 4,705,381 |
| Jan 22, 2026 | 71.97 | 71.98 | 70.93 | 71.61 | 71.61 | 1.52% | 4,182,622 |
| Jan 21, 2026 | 69.04 | 71.52 | 68.69 | 70.54 | 70.54 | 2.63% | 8,992,271 |
| Jan 20, 2026 | 69.31 | 70.35 | 68.51 | 68.73 | 68.73 | -4.21% | 7,276,500 |
| Jan 16, 2026 | 72.80 | 72.92 | 71.26 | 71.75 | 71.75 | -0.26% | 4,044,903 |
| Jan 15, 2026 | 73.12 | 73.22 | 71.73 | 71.94 | 71.94 | 0.63% | 3,927,566 |
| Jan 14, 2026 | 72.08 | 72.36 | 70.30 | 71.49 | 71.49 | -2.08% | 5,227,132 |
| Jan 13, 2026 | 73.26 | 73.78 | 72.45 | 73.01 | 73.01 | -0.35% | 4,767,486 |
| Jan 12, 2026 | 72.13 | 73.64 | 72.12 | 73.27 | 73.27 | 0.18% | 3,808,160 |
| Jan 9, 2026 | 71.93 | 73.43 | 71.40 | 73.14 | 73.14 | 1.94% | 4,043,683 |
| Jan 8, 2026 | 72.37 | 72.43 | 71.14 | 71.75 | 71.75 | -1.16% | 4,230,555 |
| Jan 7, 2026 | 72.35 | 73.49 | 72.25 | 72.59 | 72.59 | 0.18% | 4,064,500 |
| Jan 6, 2026 | 71.49 | 72.59 | 71.34 | 72.46 | 72.46 | 1.77% | 4,793,411 |
| Jan 5, 2026 | 71.51 | 71.86 | 70.94 | 71.20 | 71.20 | 1.57% | 5,004,759 |
| Jan 2, 2026 | 71.71 | 72.32 | 69.44 | 70.10 | 70.10 | -0.44% | 7,296,619 |
| Dec 31, 2025 | 71.65 | 71.71 | 70.35 | 70.41 | 70.41 | -1.68% | 3,871,658 |
| Dec 30, 2025 | 71.71 | 72.25 | 71.57 | 71.61 | 71.61 | -0.49% | 2,406,610 |
| Dec 29, 2025 | 71.78 | 72.40 | 71.47 | 71.96 | 71.96 | -0.99% | 4,299,632 |
| Dec 26, 2025 | 72.85 | 73.05 | 72.50 | 72.68 | 72.68 | -0.07% | 2,675,482 |
| Dec 24, 2025 | 72.26 | 72.80 | 72.21 | 72.73 | 72.73 | 0.51% | 2,533,998 |
| Dec 23, 2025 | 71.43 | 72.40 | 71.34 | 72.36 | 72.34 | 0.96% | 4,157,360 |
| Dec 22, 2025 | 72.19 | 72.24 | 71.34 | 71.67 | 71.65 | 0.87% | 4,336,320 |
| Dec 19, 2025 | 69.86 | 71.13 | 69.84 | 71.05 | 71.03 | 2.61% | 5,733,488 |
| Dec 18, 2025 | 69.38 | 70.08 | 68.75 | 69.24 | 69.22 | 2.91% | 5,479,132 |
| Dec 17, 2025 | 70.18 | 70.30 | 67.26 | 67.28 | 67.26 | -3.75% | 9,929,217 |
| Dec 16, 2025 | 69.10 | 70.30 | 68.80 | 69.90 | 69.88 | 0.39% | 6,377,166 |
| Dec 15, 2025 | 71.45 | 71.45 | 69.36 | 69.63 | 69.61 | -1.01% | 5,727,601 |
| Dec 12, 2025 | 72.35 | 72.67 | 69.83 | 70.34 | 70.32 | -3.88% | 8,015,476 |
| Dec 11, 2025 | 72.78 | 73.22 | 71.34 | 73.18 | 73.16 | -0.65% | 5,511,374 |
| Dec 10, 2025 | 72.79 | 74.04 | 72.12 | 73.66 | 73.64 | 0.77% | 4,132,586 |
| Dec 9, 2025 | 72.60 | 73.27 | 72.29 | 73.10 | 73.08 | 0.29% | 2,782,417 |
| Dec 8, 2025 | 73.59 | 73.98 | 72.31 | 72.89 | 72.87 | -0.45% | 2,875,380 |
| Dec 5, 2025 | 72.95 | 74.01 | 72.80 | 73.22 | 73.20 | 0.83% | 3,703,915 |
| Dec 4, 2025 | 73.11 | 73.14 | 71.88 | 72.62 | 72.60 | -0.23% | 3,357,164 |
| Dec 3, 2025 | 71.89 | 72.96 | 71.52 | 72.79 | 72.77 | 0.44% | 3,311,296 |
| Dec 2, 2025 | 71.86 | 72.85 | 71.44 | 72.47 | 72.45 | 1.57% | 4,059,639 |
| Dec 1, 2025 | 70.55 | 71.88 | 70.27 | 71.35 | 71.33 | -0.64% | 3,899,612 |
| Nov 28, 2025 | 71.11 | 71.83 | 70.97 | 71.81 | 71.79 | 1.51% | 4,196,686 |
| Nov 26, 2025 | 70.35 | 71.16 | 69.85 | 70.74 | 70.72 | 1.77% | 5,542,213 |
| Nov 25, 2025 | 68.29 | 69.82 | 66.89 | 69.51 | 69.49 | 1.13% | 6,988,015 |
| Nov 24, 2025 | 66.47 | 69.02 | 66.46 | 68.73 | 68.71 | 5.16% | 6,323,819 |
| Nov 21, 2025 | 64.76 | 66.86 | 63.30 | 65.36 | 65.34 | 1.47% | 10,246,008 |
| Nov 20, 2025 | 70.27 | 70.79 | 64.21 | 64.41 | 64.39 | -4.71% | 7,789,999 |
| Nov 19, 2025 | 67.00 | 69.02 | 66.44 | 67.60 | 67.57 | 1.14% | 6,362,450 |
| Nov 18, 2025 | 67.57 | 68.20 | 65.72 | 66.84 | 66.81 | -2.43% | 9,274,344 |
| Nov 17, 2025 | 69.11 | 70.53 | 67.64 | 68.50 | 68.48 | -1.71% | 8,383,644 |
| Nov 14, 2025 | 67.58 | 70.74 | 67.04 | 69.70 | 69.67 | 0.10% | 9,982,012 |
| Nov 13, 2025 | 71.77 | 71.89 | 69.11 | 69.63 | 69.60 | -4.11% | 8,550,030 |
| Nov 12, 2025 | 73.51 | 73.51 | 71.85 | 72.61 | 72.59 | -0.17% | 5,287,506 |
| Nov 11, 2025 | 72.52 | 73.01 | 71.79 | 72.74 | 72.71 | -0.53% | 4,370,718 |
| Nov 10, 2025 | 72.14 | 73.38 | 71.68 | 73.13 | 73.10 | 4.38% | 6,672,124 |
| Nov 7, 2025 | 69.74 | 70.10 | 67.50 | 70.06 | 70.03 | -0.67% | 9,751,264 |
| Nov 6, 2025 | 72.91 | 72.96 | 70.22 | 70.53 | 70.51 | -3.74% | 7,409,554 |
| Nov 5, 2025 | 72.16 | 74.05 | 71.85 | 73.27 | 73.25 | 1.31% | 5,082,054 |
| Nov 4, 2025 | 73.30 | 74.17 | 72.16 | 72.32 | 72.30 | -4.10% | 7,876,540 |
| Nov 3, 2025 | 76.14 | 76.31 | 74.88 | 75.41 | 75.39 | 0.90% | 4,294,264 |
| Oct 31, 2025 | 75.92 | 75.93 | 74.15 | 74.74 | 74.72 | 0.97% | 5,028,468 |
| Oct 30, 2025 | 75.50 | 75.81 | 74.00 | 74.03 | 74.00 | -3.09% | 7,706,080 |
| Oct 29, 2025 | 76.34 | 76.67 | 75.05 | 76.39 | 76.36 | 0.91% | 7,442,978 |
| Oct 28, 2025 | 75.11 | 76.12 | 74.84 | 75.70 | 75.67 | 1.51% | 5,344,720 |
| Oct 27, 2025 | 73.77 | 74.68 | 73.63 | 74.57 | 74.55 | 3.58% | 4,927,414 |
| Oct 24, 2025 | 71.76 | 72.32 | 71.57 | 71.99 | 71.97 | 2.04% | 7,028,998 |
| Oct 23, 2025 | 69.24 | 70.72 | 69.16 | 70.55 | 70.53 | 1.72% | 5,162,560 |
| Oct 22, 2025 | 70.62 | 70.75 | 68.06 | 69.36 | 69.34 | -1.99% | 7,780,530 |
| Oct 21, 2025 | 70.82 | 71.07 | 70.29 | 70.77 | 70.74 | -0.06% | 4,708,660 |
| Oct 20, 2025 | 69.83 | 71.09 | 69.79 | 70.81 | 70.78 | 2.50% | 4,816,902 |
| Oct 17, 2025 | 67.72 | 69.44 | 67.37 | 69.08 | 69.06 | 1.28% | 7,761,284 |
| Oct 16, 2025 | 69.38 | 70.10 | 67.20 | 68.21 | 68.19 | -0.74% | 8,831,154 |
| Oct 15, 2025 | 69.14 | 69.75 | 67.31 | 68.72 | 68.70 | 1.36% | 6,604,548 |
| Oct 14, 2025 | 67.17 | 68.85 | 65.98 | 67.80 | 67.78 | -1.33% | 8,362,102 |
| Oct 13, 2025 | 68.19 | 68.92 | 67.66 | 68.72 | 68.69 | 4.26% | 7,482,498 |