ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
73.22
+0.60 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
73.24
+0.02 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.95 | 74.01 | 72.80 | 73.22 | 73.22 | 0.83% | 3,673,789 |
| Dec 4, 2025 | 73.11 | 73.14 | 71.88 | 72.62 | 72.62 | -0.23% | 3,322,109 |
| Dec 3, 2025 | 71.89 | 72.96 | 71.52 | 72.79 | 72.79 | 0.44% | 3,275,725 |
| Dec 2, 2025 | 71.86 | 72.85 | 71.44 | 72.47 | 72.47 | 1.57% | 4,016,270 |
| Dec 1, 2025 | 70.55 | 71.88 | 70.27 | 71.35 | 71.35 | -0.64% | 3,850,930 |
| Nov 28, 2025 | 71.11 | 71.83 | 70.97 | 71.81 | 71.81 | 1.51% | 4,158,463 |
| Nov 26, 2025 | 70.35 | 71.16 | 69.85 | 70.74 | 70.74 | 1.77% | 5,456,911 |
| Nov 25, 2025 | 68.29 | 69.82 | 66.89 | 69.51 | 69.51 | 1.13% | 6,953,897 |
| Nov 24, 2025 | 66.47 | 69.02 | 66.46 | 68.73 | 68.73 | 5.16% | 6,165,086 |
| Nov 21, 2025 | 64.76 | 66.86 | 63.30 | 65.36 | 65.36 | 1.47% | 10,191,333 |
| Nov 20, 2025 | 70.27 | 70.79 | 64.21 | 64.41 | 64.41 | -4.71% | 7,729,714 |
| Nov 19, 2025 | 67.00 | 69.02 | 66.44 | 67.60 | 67.60 | 1.14% | 6,362,450 |
| Nov 18, 2025 | 67.57 | 68.20 | 65.72 | 66.84 | 66.84 | -2.43% | 9,274,344 |
| Nov 17, 2025 | 69.11 | 70.53 | 67.64 | 68.50 | 68.50 | -1.71% | 8,383,644 |
| Nov 14, 2025 | 67.58 | 70.74 | 67.04 | 69.70 | 69.70 | 0.10% | 9,982,012 |
| Nov 13, 2025 | 71.77 | 71.89 | 69.11 | 69.63 | 69.63 | -4.11% | 8,550,030 |
| Nov 12, 2025 | 73.51 | 73.51 | 71.85 | 72.61 | 72.61 | -0.17% | 5,287,506 |
| Nov 11, 2025 | 72.52 | 73.01 | 71.79 | 72.74 | 72.74 | -0.53% | 4,370,718 |
| Nov 10, 2025 | 72.14 | 73.38 | 71.68 | 73.13 | 73.13 | 4.38% | 6,672,124 |
| Nov 7, 2025 | 69.74 | 70.10 | 67.50 | 70.06 | 70.06 | -0.67% | 9,751,264 |
| Nov 6, 2025 | 72.91 | 72.96 | 70.22 | 70.53 | 70.53 | -3.74% | 7,409,554 |
| Nov 5, 2025 | 72.16 | 74.05 | 71.85 | 73.27 | 73.27 | 1.31% | 5,082,054 |
| Nov 4, 2025 | 73.30 | 74.17 | 72.16 | 72.32 | 72.32 | -4.10% | 7,876,540 |
| Nov 3, 2025 | 76.14 | 76.31 | 74.88 | 75.41 | 75.41 | 0.90% | 4,294,264 |
| Oct 31, 2025 | 75.92 | 75.93 | 74.15 | 74.74 | 74.74 | 0.97% | 5,028,468 |
| Oct 30, 2025 | 75.50 | 75.81 | 74.00 | 74.03 | 74.03 | -3.09% | 7,706,080 |
| Oct 29, 2025 | 76.34 | 76.67 | 75.05 | 76.39 | 76.39 | 0.91% | 7,442,978 |
| Oct 28, 2025 | 75.11 | 76.12 | 74.84 | 75.70 | 75.70 | 1.51% | 5,344,720 |
| Oct 27, 2025 | 73.77 | 74.68 | 73.63 | 74.57 | 74.57 | 3.58% | 4,927,414 |
| Oct 24, 2025 | 71.76 | 72.32 | 71.57 | 71.99 | 71.99 | 2.04% | 7,028,998 |
| Oct 23, 2025 | 69.24 | 70.72 | 69.16 | 70.55 | 70.55 | 1.72% | 5,162,560 |
| Oct 22, 2025 | 70.62 | 70.75 | 68.06 | 69.36 | 69.36 | -1.99% | 7,780,530 |
| Oct 21, 2025 | 70.82 | 71.07 | 70.29 | 70.77 | 70.77 | -0.06% | 4,708,660 |
| Oct 20, 2025 | 69.83 | 71.09 | 69.79 | 70.81 | 70.81 | 2.50% | 4,816,902 |
| Oct 17, 2025 | 67.72 | 69.44 | 67.37 | 69.08 | 69.08 | 1.28% | 7,761,284 |
| Oct 16, 2025 | 69.38 | 70.10 | 67.20 | 68.21 | 68.21 | -0.74% | 8,831,154 |
| Oct 15, 2025 | 69.14 | 69.75 | 67.31 | 68.72 | 68.72 | 1.36% | 6,604,548 |
| Oct 14, 2025 | 67.17 | 68.85 | 65.98 | 67.80 | 67.80 | -1.33% | 8,362,102 |
| Oct 13, 2025 | 68.19 | 68.92 | 67.66 | 68.72 | 68.72 | 4.26% | 7,482,498 |
| Oct 10, 2025 | 71.01 | 71.41 | 65.82 | 65.91 | 65.91 | -7.01% | 9,907,640 |
| Oct 9, 2025 | 71.08 | 71.09 | 70.14 | 70.88 | 70.88 | -0.26% | 2,289,478 |
| Oct 8, 2025 | 69.68 | 71.14 | 69.66 | 71.06 | 71.06 | 2.27% | 2,534,228 |
| Oct 7, 2025 | 70.53 | 70.68 | 69.14 | 69.48 | 69.48 | -1.07% | 3,275,676 |
| Oct 6, 2025 | 70.40 | 70.62 | 69.83 | 70.24 | 70.24 | 1.51% | 3,741,602 |
| Oct 3, 2025 | 69.97 | 70.16 | 68.79 | 69.19 | 69.19 | -0.90% | 3,938,812 |
| Oct 2, 2025 | 70.13 | 70.13 | 69.18 | 69.82 | 69.82 | 0.81% | 3,962,876 |
| Oct 1, 2025 | 67.87 | 69.39 | 67.70 | 69.26 | 69.26 | 0.96% | 4,213,552 |
| Sep 30, 2025 | 68.17 | 68.69 | 67.64 | 68.60 | 68.60 | 0.50% | 3,456,502 |
| Sep 29, 2025 | 68.35 | 69.00 | 67.97 | 68.26 | 68.26 | 0.89% | 4,275,992 |
| Sep 26, 2025 | 67.27 | 67.71 | 66.53 | 67.66 | 67.66 | 0.80% | 3,117,374 |
| Sep 25, 2025 | 66.82 | 67.48 | 65.98 | 67.12 | 67.12 | -0.90% | 5,032,008 |
| Sep 24, 2025 | 68.50 | 68.57 | 67.09 | 67.73 | 67.73 | -0.73% | 5,326,680 |
| Sep 23, 2025 | 69.17 | 69.21 | 67.95 | 68.22 | 68.20 | -1.35% | 4,513,030 |
| Sep 22, 2025 | 68.13 | 69.30 | 68.12 | 69.16 | 69.13 | 1.16% | 5,058,370 |
| Sep 19, 2025 | 67.89 | 68.51 | 67.56 | 68.36 | 68.34 | 1.30% | 4,208,726 |
| Sep 18, 2025 | 67.37 | 68.09 | 66.94 | 67.48 | 67.46 | 1.85% | 4,336,144 |
| Sep 17, 2025 | 66.54 | 66.67 | 65.01 | 66.26 | 66.24 | -0.43% | 7,769,832 |
| Sep 16, 2025 | 66.88 | 66.94 | 66.40 | 66.54 | 66.52 | -0.22% | 4,657,954 |
| Sep 15, 2025 | 65.96 | 66.70 | 65.93 | 66.69 | 66.67 | 1.70% | 5,914,252 |
| Sep 12, 2025 | 65.21 | 65.84 | 65.00 | 65.58 | 65.56 | 0.86% | 6,465,460 |
| Sep 11, 2025 | 64.84 | 65.21 | 64.49 | 65.02 | 65.00 | 1.14% | 7,643,558 |
| Sep 10, 2025 | 64.96 | 64.96 | 63.82 | 64.29 | 64.27 | 0.06% | 7,311,176 |
| Sep 9, 2025 | 64.06 | 64.35 | 63.49 | 64.25 | 64.23 | 0.54% | 6,153,634 |
| Sep 8, 2025 | 63.79 | 64.33 | 63.67 | 63.90 | 63.88 | 0.98% | 6,027,048 |
| Sep 5, 2025 | 64.26 | 64.40 | 62.30 | 63.28 | 63.26 | 0.22% | 7,853,850 |
| Sep 4, 2025 | 62.16 | 63.21 | 61.80 | 63.14 | 63.12 | 1.82% | 6,589,334 |
| Sep 3, 2025 | 61.85 | 62.38 | 61.31 | 62.01 | 61.99 | 1.52% | 9,083,312 |
| Sep 2, 2025 | 60.15 | 61.14 | 59.74 | 61.08 | 61.06 | -1.66% | 10,893,928 |
| Aug 29, 2025 | 63.08 | 63.14 | 61.72 | 62.11 | 62.09 | -2.40% | 7,505,496 |
| Aug 28, 2025 | 62.99 | 63.84 | 62.63 | 63.64 | 63.62 | 1.22% | 10,720,718 |
| Aug 27, 2025 | 62.46 | 63.07 | 62.18 | 62.87 | 62.85 | 0.28% | 7,315,532 |
| Aug 26, 2025 | 62.08 | 62.75 | 61.86 | 62.70 | 62.68 | 0.80% | 4,834,072 |
| Aug 25, 2025 | 62.21 | 62.84 | 61.95 | 62.20 | 62.18 | -0.60% | 4,631,492 |
| Aug 22, 2025 | 61.00 | 63.01 | 60.69 | 62.57 | 62.55 | 3.04% | 10,275,932 |
| Aug 21, 2025 | 60.94 | 61.41 | 60.22 | 60.73 | 60.71 | -0.91% | 4,594,864 |
| Aug 20, 2025 | 61.82 | 61.83 | 59.76 | 61.29 | 61.27 | -1.22% | 8,544,550 |
| Aug 19, 2025 | 63.62 | 63.63 | 61.82 | 62.04 | 62.02 | -2.74% | 6,192,460 |
| Aug 18, 2025 | 63.63 | 63.92 | 63.38 | 63.79 | 63.77 | -0.06% | 3,912,094 |
| Aug 15, 2025 | 64.41 | 64.41 | 63.46 | 63.83 | 63.81 | -0.94% | 5,608,588 |
| Aug 14, 2025 | 64.09 | 64.89 | 64.01 | 64.44 | 64.42 | -0.18% | 5,745,814 |
| Aug 13, 2025 | 65.10 | 65.21 | 64.25 | 64.55 | 64.53 | 0.08% | 5,422,188 |
| Aug 12, 2025 | 63.42 | 64.57 | 62.85 | 64.50 | 64.48 | 2.54% | 7,241,648 |
| Aug 11, 2025 | 63.33 | 63.80 | 62.64 | 62.90 | 62.88 | -0.65% | 6,339,046 |
| Aug 8, 2025 | 62.41 | 63.36 | 62.35 | 63.31 | 63.29 | 1.81% | 5,211,780 |
| Aug 7, 2025 | 62.71 | 63.07 | 61.29 | 62.19 | 62.17 | 0.67% | 6,093,406 |
| Aug 6, 2025 | 60.44 | 61.87 | 60.35 | 61.77 | 61.75 | 2.51% | 5,789,226 |
| Aug 5, 2025 | 61.38 | 61.63 | 60.15 | 60.26 | 60.24 | -1.38% | 4,372,188 |
| Aug 4, 2025 | 60.04 | 61.15 | 60.02 | 61.10 | 61.08 | 3.67% | 6,182,398 |
| Aug 1, 2025 | 60.03 | 60.06 | 58.40 | 58.94 | 58.92 | -3.99% | 9,479,738 |
| Jul 31, 2025 | 63.47 | 63.49 | 61.15 | 61.39 | 61.37 | -1.11% | 8,180,322 |
| Jul 30, 2025 | 62.09 | 62.62 | 61.43 | 62.08 | 62.06 | 0.23% | 5,327,490 |
| Jul 29, 2025 | 62.67 | 62.96 | 61.75 | 61.93 | 61.91 | -0.30% | 5,170,454 |
| Jul 28, 2025 | 62.01 | 62.30 | 61.85 | 62.12 | 62.10 | 0.63% | 4,544,106 |
| Jul 25, 2025 | 61.43 | 62.02 | 61.29 | 61.73 | 61.71 | 0.40% | 4,364,570 |
| Jul 24, 2025 | 61.50 | 61.73 | 61.09 | 61.48 | 61.46 | 0.44% | 5,132,664 |
| Jul 23, 2025 | 60.89 | 61.21 | 60.30 | 61.21 | 61.19 | 0.90% | 7,623,760 |
| Jul 22, 2025 | 61.33 | 61.34 | 60.09 | 60.67 | 60.65 | -1.05% | 7,200,732 |
| Jul 21, 2025 | 60.87 | 61.72 | 60.86 | 61.31 | 61.29 | 1.03% | 4,801,206 |
| Jul 18, 2025 | 61.10 | 61.14 | 60.42 | 60.69 | 60.67 | -0.25% | 6,542,158 |
| Jul 17, 2025 | 60.03 | 60.95 | 59.85 | 60.84 | 60.82 | 1.60% | 5,011,816 |