ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
89.12
-2.65 (-2.89%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 89.39 | 91.52 | 88.30 | 89.12 | 89.12 | -2.89% | 4,349,385 |
| Jun 25, 2026 | 94.22 | 94.47 | 88.98 | 91.77 | 91.77 | 1.55% | 4,795,623 |
| Jun 24, 2026 | 91.59 | 92.74 | 88.80 | 90.37 | 90.37 | -0.87% | 4,405,210 |
| Jun 23, 2026 | 91.74 | 93.82 | 90.81 | 91.22 | 91.16 | -6.61% | 5,692,207 |
| Jun 22, 2026 | 98.73 | 99.64 | 96.72 | 97.68 | 97.61 | -0.23% | 3,493,604 |
| Jun 18, 2026 | 97.27 | 98.45 | 96.07 | 97.91 | 97.84 | 4.65% | 3,727,218 |
| Jun 17, 2026 | 96.83 | 96.96 | 93.11 | 93.56 | 93.50 | -1.99% | 5,566,135 |
| Jun 16, 2026 | 98.77 | 99.28 | 95.39 | 95.46 | 95.40 | -3.75% | 3,520,350 |
| Jun 15, 2026 | 97.69 | 99.44 | 97.54 | 99.18 | 99.11 | 6.21% | 4,768,605 |
| Jun 12, 2026 | 92.47 | 94.07 | 90.80 | 93.38 | 93.32 | 1.30% | 7,289,088 |
| Jun 11, 2026 | 87.91 | 92.66 | 86.84 | 92.18 | 92.12 | 6.55% | 6,688,423 |
| Jun 10, 2026 | 88.52 | 90.98 | 86.32 | 86.51 | 86.45 | -4.01% | 7,232,177 |
| Jun 9, 2026 | 94.02 | 94.72 | 84.60 | 90.12 | 90.06 | -2.31% | 10,184,790 |
| Jun 8, 2026 | 92.71 | 94.03 | 91.54 | 92.25 | 92.19 | 3.03% | 6,023,638 |
| Jun 5, 2026 | 96.18 | 96.58 | 89.28 | 89.54 | 89.48 | -9.57% | 8,437,868 |
| Jun 4, 2026 | 97.66 | 99.78 | 96.88 | 99.02 | 98.95 | -0.98% | 4,130,839 |
| Jun 3, 2026 | 100.85 | 101.19 | 99.16 | 100.00 | 99.93 | -0.53% | 4,401,518 |
| Jun 2, 2026 | 99.56 | 100.60 | 98.69 | 100.53 | 100.46 | 0.90% | 3,891,696 |
| Jun 1, 2026 | 98.16 | 100.41 | 97.84 | 99.63 | 99.56 | 1.19% | 4,830,661 |
| May 29, 2026 | 98.39 | 99.35 | 97.68 | 98.46 | 98.39 | 0.69% | 4,821,467 |
| May 28, 2026 | 96.25 | 98.06 | 95.40 | 97.79 | 97.72 | 1.66% | 3,614,165 |
| May 27, 2026 | 97.11 | 97.14 | 95.15 | 96.19 | 96.13 | -0.22% | 4,035,765 |
| May 26, 2026 | 95.30 | 96.65 | 94.84 | 96.40 | 96.34 | 3.54% | 4,142,400 |
| May 22, 2026 | 93.27 | 94.32 | 92.73 | 93.10 | 93.04 | 0.78% | 4,042,039 |
| May 21, 2026 | 90.96 | 93.04 | 90.42 | 92.38 | 92.32 | 0.36% | 3,999,835 |
| May 20, 2026 | 90.06 | 92.05 | 89.68 | 92.05 | 91.99 | 3.28% | 3,884,050 |
| May 19, 2026 | 88.67 | 90.38 | 87.52 | 89.13 | 89.07 | -1.19% | 4,158,077 |
| May 18, 2026 | 91.71 | 91.81 | 88.45 | 90.20 | 90.14 | -0.91% | 6,049,111 |
| May 15, 2026 | 91.33 | 92.64 | 90.16 | 91.03 | 90.97 | -3.06% | 6,414,470 |
| May 14, 2026 | 92.58 | 94.48 | 92.47 | 93.90 | 93.84 | 1.46% | 4,528,696 |
| May 13, 2026 | 91.38 | 93.11 | 90.07 | 92.55 | 92.49 | 2.05% | 3,761,498 |
| May 12, 2026 | 90.93 | 91.45 | 87.97 | 90.69 | 90.63 | -1.70% | 5,528,163 |
| May 11, 2026 | 91.52 | 92.61 | 91.16 | 92.26 | 92.20 | 0.59% | 3,982,018 |
| May 8, 2026 | 88.90 | 91.74 | 88.81 | 91.72 | 91.66 | 4.63% | 3,645,247 |
| May 7, 2026 | 88.08 | 89.27 | 86.89 | 87.66 | 87.60 | -0.22% | 7,225,555 |
| May 6, 2026 | 85.94 | 87.94 | 85.61 | 87.85 | 87.79 | 4.10% | 5,090,127 |
| May 5, 2026 | 83.51 | 84.69 | 83.42 | 84.39 | 84.33 | 2.56% | 3,972,120 |
| May 4, 2026 | 82.72 | 83.24 | 81.33 | 82.28 | 82.23 | -0.39% | 4,732,753 |
| May 1, 2026 | 81.42 | 83.05 | 81.32 | 82.60 | 82.55 | 1.91% | 4,503,347 |
| Apr 30, 2026 | 80.54 | 81.32 | 78.65 | 81.05 | 81.00 | 1.77% | 4,916,108 |
| Apr 29, 2026 | 78.90 | 79.65 | 78.43 | 79.64 | 79.59 | 1.23% | 5,793,042 |
| Apr 28, 2026 | 78.62 | 79.16 | 77.77 | 78.67 | 78.62 | -2.02% | 3,800,198 |
| Apr 27, 2026 | 80.06 | 80.33 | 79.44 | 80.29 | 80.24 | 0.06% | 3,866,633 |
| Apr 24, 2026 | 78.94 | 80.37 | 78.49 | 80.24 | 80.19 | 3.80% | 4,817,058 |
| Apr 23, 2026 | 77.81 | 78.61 | 75.90 | 77.30 | 77.25 | -1.13% | 5,395,792 |
| Apr 22, 2026 | 77.03 | 78.24 | 76.65 | 78.18 | 78.13 | 3.32% | 4,155,944 |
| Apr 21, 2026 | 76.62 | 77.05 | 75.18 | 75.67 | 75.62 | -0.79% | 6,332,197 |
| Apr 20, 2026 | 76.54 | 76.70 | 75.25 | 76.27 | 76.22 | -0.60% | 4,289,153 |
| Apr 17, 2026 | 76.00 | 77.03 | 75.63 | 76.73 | 76.68 | 2.58% | 5,542,410 |
| Apr 16, 2026 | 74.55 | 75.24 | 73.62 | 74.80 | 74.75 | 0.93% | 3,949,443 |
| Apr 15, 2026 | 72.24 | 74.18 | 72.02 | 74.11 | 74.06 | 2.79% | 4,557,912 |
| Apr 14, 2026 | 70.23 | 72.11 | 70.23 | 72.10 | 72.05 | 3.61% | 14,742,749 |
| Apr 13, 2026 | 67.89 | 69.64 | 67.54 | 69.59 | 69.54 | 2.05% | 3,796,341 |
| Apr 10, 2026 | 68.37 | 68.78 | 67.87 | 68.19 | 68.14 | 0.26% | 4,318,371 |
| Apr 9, 2026 | 67.09 | 68.11 | 66.45 | 68.01 | 67.96 | 1.39% | 3,493,174 |
| Apr 8, 2026 | 67.71 | 67.95 | 66.29 | 67.08 | 67.04 | 5.82% | 5,157,614 |
| Apr 7, 2026 | 62.72 | 63.44 | 61.17 | 63.39 | 63.35 | 0.06% | 5,676,598 |
| Apr 6, 2026 | 62.86 | 63.81 | 62.54 | 63.35 | 63.31 | 1.20% | 5,359,850 |
| Apr 2, 2026 | 60.26 | 62.81 | 59.82 | 62.60 | 62.56 | 0.18% | 5,847,731 |
| Apr 1, 2026 | 61.90 | 63.22 | 61.70 | 62.49 | 62.45 | 2.44% | 6,712,196 |
| Mar 31, 2026 | 58.37 | 61.30 | 58.35 | 61.00 | 60.96 | 6.72% | 9,515,158 |
| Mar 30, 2026 | 59.02 | 59.17 | 56.60 | 57.16 | 57.12 | -1.53% | 8,459,008 |
| Mar 27, 2026 | 59.77 | 59.82 | 57.83 | 58.05 | 58.01 | -3.94% | 7,692,837 |
| Mar 26, 2026 | 62.33 | 62.76 | 60.36 | 60.43 | 60.39 | -4.73% | 5,020,806 |
| Mar 25, 2026 | 63.76 | 64.24 | 63.02 | 63.43 | 63.39 | 1.28% | 3,108,413 |
| Mar 24, 2026 | 62.84 | 63.52 | 62.24 | 62.64 | 62.59 | -1.48% | 5,354,139 |
| Mar 23, 2026 | 64.08 | 65.06 | 63.12 | 63.58 | 63.52 | 2.33% | 19,902,024 |
| Mar 20, 2026 | 64.09 | 64.12 | 61.37 | 62.13 | 62.08 | -3.72% | 7,178,093 |
| Mar 19, 2026 | 63.78 | 65.15 | 63.26 | 64.53 | 64.47 | -0.65% | 5,470,740 |
| Mar 18, 2026 | 66.43 | 66.79 | 64.90 | 64.95 | 64.89 | -2.84% | 4,568,156 |
| Mar 17, 2026 | 66.79 | 67.41 | 66.53 | 66.85 | 66.79 | 1.00% | 3,213,938 |
| Mar 16, 2026 | 66.12 | 66.96 | 65.92 | 66.19 | 66.13 | 2.21% | 3,004,593 |
| Mar 13, 2026 | 66.07 | 66.93 | 64.51 | 64.76 | 64.70 | -1.25% | 5,815,059 |
| Mar 12, 2026 | 66.78 | 67.09 | 65.51 | 65.58 | 65.52 | -3.42% | 5,388,264 |
| Mar 11, 2026 | 68.19 | 68.94 | 67.32 | 67.90 | 67.84 | -0.01% | 5,077,535 |
| Mar 10, 2026 | 67.96 | 69.15 | 67.42 | 67.91 | 67.85 | -0.04% | 5,540,570 |
| Mar 9, 2026 | 64.94 | 68.27 | 64.30 | 67.94 | 67.88 | 2.64% | 6,123,897 |
| Mar 6, 2026 | 66.31 | 67.58 | 65.88 | 66.19 | 66.13 | -3.03% | 6,292,579 |
| Mar 5, 2026 | 67.93 | 69.13 | 66.77 | 68.26 | 68.20 | -0.57% | 5,983,420 |
| Mar 4, 2026 | 67.23 | 69.16 | 67.07 | 68.65 | 68.59 | 2.95% | 5,079,714 |
| Mar 3, 2026 | 65.48 | 67.18 | 64.49 | 66.68 | 66.62 | -2.13% | 6,669,397 |
| Mar 2, 2026 | 66.06 | 68.54 | 65.87 | 68.13 | 68.07 | 0.21% | 4,495,274 |
| Feb 27, 2026 | 66.98 | 68.19 | 66.82 | 67.99 | 67.93 | -0.66% | 3,752,007 |
| Feb 26, 2026 | 69.86 | 69.89 | 67.23 | 68.44 | 68.38 | -2.34% | 3,747,016 |
| Feb 25, 2026 | 68.86 | 70.15 | 68.86 | 70.08 | 70.02 | 2.86% | 2,925,415 |
| Feb 24, 2026 | 66.95 | 68.40 | 66.36 | 68.13 | 68.07 | 2.07% | 3,174,640 |
| Feb 23, 2026 | 67.91 | 68.20 | 66.21 | 66.75 | 66.69 | -2.41% | 4,681,235 |
| Feb 20, 2026 | 66.47 | 68.75 | 66.27 | 68.40 | 68.34 | 1.73% | 3,453,249 |
| Feb 19, 2026 | 67.10 | 67.77 | 66.64 | 67.24 | 67.18 | -0.75% | 3,421,189 |
| Feb 18, 2026 | 66.96 | 68.66 | 66.68 | 67.75 | 67.69 | 1.47% | 3,790,896 |
| Feb 17, 2026 | 66.15 | 67.38 | 65.02 | 66.77 | 66.71 | -0.22% | 4,688,201 |
| Feb 13, 2026 | 66.62 | 67.95 | 65.74 | 66.92 | 66.86 | 0.34% | 4,856,032 |
| Feb 12, 2026 | 69.88 | 70.12 | 66.46 | 66.69 | 66.63 | -4.07% | 6,782,713 |
| Feb 11, 2026 | 70.28 | 70.52 | 68.32 | 69.52 | 69.46 | 0.49% | 4,081,222 |
| Feb 10, 2026 | 70.04 | 70.43 | 69.07 | 69.18 | 69.12 | -0.93% | 3,960,723 |
| Feb 9, 2026 | 68.30 | 70.31 | 67.74 | 69.83 | 69.77 | 1.51% | 6,466,988 |
| Feb 6, 2026 | 66.69 | 69.17 | 66.39 | 68.79 | 68.73 | 4.16% | 11,017,190 |
| Feb 5, 2026 | 66.72 | 67.77 | 65.51 | 66.04 | 65.98 | -2.85% | 12,348,054 |
| Feb 4, 2026 | 70.11 | 70.13 | 66.79 | 67.98 | 67.92 | -3.52% | 10,802,645 |
| Feb 3, 2026 | 73.19 | 73.29 | 69.17 | 70.46 | 70.40 | -3.12% | 4,970,538 |