ProShares Ultra QQQ Top 30 (QQXL)
NASDAQ: QQXL · Real-Time Price · USD
44.37
+0.34 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
44.45
+0.08 (0.17%)
After-hours: Dec 5, 2025, 4:39 PM EST
QQXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.32 | 44.72 | 44.04 | 44.37 | 44.37 | 0.79% | 9,433 |
| Dec 4, 2025 | 43.91 | 44.08 | 43.60 | 44.03 | 44.03 | 0.02% | 8,032 |
| Dec 3, 2025 | 43.67 | 44.10 | 43.55 | 44.02 | 44.02 | -0.27% | 2,697 |
| Dec 2, 2025 | 44.14 | 44.40 | 43.92 | 44.14 | 44.14 | 1.60% | 2,568 |
| Dec 1, 2025 | 42.94 | 43.59 | 42.94 | 43.44 | 43.44 | -0.33% | 1,468 |
| Nov 28, 2025 | 43.28 | 43.59 | 43.27 | 43.59 | 43.59 | 1.08% | 1,539 |
| Nov 26, 2025 | 42.68 | 43.20 | 42.63 | 43.12 | 43.12 | 1.95% | 23,121 |
| Nov 25, 2025 | 41.11 | 42.40 | 41.00 | 42.30 | 42.30 | 0.53% | 5,483 |
| Nov 24, 2025 | 41.37 | 42.07 | 41.37 | 42.07 | 42.07 | 5.55% | 4,530 |
| Nov 21, 2025 | 39.28 | 40.65 | 39.00 | 39.86 | 39.86 | 0.82% | 8,557 |
| Nov 20, 2025 | 43.44 | 43.62 | 39.54 | 39.54 | 39.54 | -5.01% | 12,694 |
| Nov 19, 2025 | 41.58 | 42.51 | 41.26 | 41.62 | 41.62 | 0.70% | 4,089 |
| Nov 18, 2025 | 41.68 | 41.81 | 40.94 | 41.33 | 41.33 | -2.65% | 12,771 |
| Nov 17, 2025 | 43.24 | 43.24 | 42.11 | 42.46 | 42.46 | -1.96% | 5,364 |
| Nov 14, 2025 | 41.71 | 43.96 | 41.71 | 43.31 | 43.31 | 0.34% | 2,902 |
| Nov 13, 2025 | 44.62 | 44.62 | 42.94 | 43.16 | 43.16 | -4.19% | 6,157 |
| Nov 12, 2025 | 45.31 | 45.31 | 44.86 | 45.05 | 45.05 | -0.09% | 2,679 |
| Nov 11, 2025 | 45.06 | 45.27 | 44.56 | 45.10 | 45.09 | -0.77% | 4,258 |
| Nov 10, 2025 | 44.74 | 45.47 | 44.71 | 45.44 | 45.44 | 5.15% | 12,454 |
| Nov 7, 2025 | 42.86 | 43.22 | 41.69 | 43.22 | 43.22 | -0.85% | 21,148 |
| Nov 6, 2025 | 45.01 | 45.17 | 43.49 | 43.59 | 43.59 | -4.11% | 11,276 |
| Nov 5, 2025 | 45.21 | 45.97 | 45.21 | 45.46 | 45.46 | 1.21% | 5,462 |
| Nov 4, 2025 | 45.84 | 46.05 | 44.91 | 44.91 | 44.91 | -4.47% | 22,233 |
| Nov 3, 2025 | 47.55 | 47.55 | 47.01 | 47.02 | 47.02 | 1.32% | 17,388 |
| Oct 31, 2025 | 47.01 | 47.03 | 46.08 | 46.40 | 46.40 | 1.44% | 13,764 |
| Oct 30, 2025 | 46.98 | 46.98 | 45.74 | 45.75 | 45.75 | -3.37% | 4,030 |
| Oct 29, 2025 | 47.55 | 47.64 | 46.61 | 47.34 | 47.34 | 1.09% | 18,053 |
| Oct 28, 2025 | 46.41 | 46.99 | 46.15 | 46.84 | 46.83 | 1.94% | 4,909 |
| Oct 27, 2025 | 45.25 | 45.94 | 45.25 | 45.94 | 45.94 | 3.92% | 4,774 |
| Oct 24, 2025 | 44.14 | 44.30 | 44.02 | 44.21 | 44.21 | 2.05% | 6,355 |
| Oct 23, 2025 | 42.43 | 43.44 | 42.43 | 43.32 | 43.32 | 1.81% | 3,835 |
| Oct 22, 2025 | 43.26 | 43.26 | 41.91 | 42.55 | 42.55 | -2.27% | 5,255 |
| Oct 21, 2025 | 43.49 | 43.54 | 43.28 | 43.54 | 43.54 | -0.18% | 2,662 |
| Oct 20, 2025 | 43.04 | 43.62 | 43.04 | 43.62 | 43.62 | 2.68% | 7,296 |
| Oct 17, 2025 | 41.42 | 42.59 | 41.32 | 42.48 | 42.48 | 1.61% | 13,004 |
| Oct 16, 2025 | 42.62 | 42.96 | 41.56 | 41.81 | 41.80 | -0.60% | 7,545 |
| Oct 15, 2025 | 42.12 | 42.72 | 41.49 | 42.06 | 42.06 | 1.10% | 6,504 |
| Oct 14, 2025 | 41.41 | 42.15 | 40.92 | 41.60 | 41.60 | -1.59% | 12,293 |
| Oct 13, 2025 | 42.31 | 42.31 | 41.89 | 42.27 | 42.27 | 3.71% | 10,628 |
| Oct 10, 2025 | 43.79 | 43.79 | 40.74 | 40.76 | 40.76 | -6.61% | 15,037 |
| Oct 9, 2025 | 43.73 | 43.73 | 43.29 | 43.64 | 43.64 | -0.06% | 8,522 |
| Oct 8, 2025 | 42.88 | 43.72 | 42.88 | 43.67 | 43.67 | 2.74% | 9,091 |
| Oct 7, 2025 | 43.15 | 43.25 | 42.50 | 42.51 | 42.50 | -0.77% | 6,661 |
| Oct 6, 2025 | 42.82 | 43.00 | 42.59 | 42.84 | 42.84 | 1.91% | 9,245 |
| Oct 3, 2025 | 42.58 | 42.58 | 42.01 | 42.03 | 42.03 | -1.09% | 6,033 |
| Oct 2, 2025 | 42.59 | 42.80 | 42.35 | 42.50 | 42.50 | 0.12% | 13,805 |
| Oct 1, 2025 | 41.95 | 42.52 | 41.95 | 42.44 | 42.44 | 0.83% | 8,480 |
| Sep 30, 2025 | 41.50 | 42.09 | 41.50 | 42.09 | 42.09 | 0.98% | 3,296 |
| Sep 29, 2025 | 41.34 | 42.14 | 41.34 | 41.69 | 41.68 | 0.88% | 11,892 |
| Sep 26, 2025 | 41.37 | 41.37 | 40.80 | 41.32 | 41.32 | 0.45% | 7,693 |
| Sep 25, 2025 | 40.60 | 41.27 | 40.42 | 41.13 | 41.13 | -1.36% | 6,913 |
| Sep 24, 2025 | 42.00 | 42.00 | 41.30 | 41.70 | 41.70 | -0.30% | 5,165 |
| Sep 23, 2025 | 42.81 | 42.81 | 41.69 | 41.83 | 41.82 | -1.74% | 14,577 |
| Sep 22, 2025 | 41.84 | 42.60 | 41.84 | 42.57 | 42.56 | 1.42% | 13,469 |
| Sep 19, 2025 | 41.69 | 41.98 | 41.57 | 41.97 | 41.97 | 1.80% | 10,956 |
| Sep 18, 2025 | 41.32 | 41.49 | 41.02 | 41.23 | 41.23 | 0.86% | 13,230 |
| Sep 17, 2025 | 41.32 | 41.32 | 40.38 | 40.88 | 40.88 | -1.06% | 19,091 |
| Sep 16, 2025 | 41.46 | 41.46 | 41.18 | 41.32 | 41.32 | -0.22% | 4,197 |
| Sep 15, 2025 | 40.86 | 41.41 | 40.85 | 41.41 | 41.41 | 2.25% | 14,161 |
| Sep 12, 2025 | 39.82 | 40.60 | 39.82 | 40.50 | 40.49 | 0.83% | 18,526 |
| Sep 11, 2025 | 40.12 | 40.25 | 39.90 | 40.16 | 40.16 | 0.68% | 21,764 |
| Sep 10, 2025 | 41.00 | 41.00 | 39.70 | 39.89 | 39.89 | 0.30% | 17,937 |
| Sep 9, 2025 | 39.66 | 39.77 | 39.19 | 39.77 | 39.77 | 0.71% | 38,933 |
| Sep 8, 2025 | 40.52 | 40.52 | 39.37 | 39.49 | 39.49 | 1.06% | 18,480 |
| Sep 5, 2025 | 39.82 | 39.84 | 38.93 | 39.07 | 39.07 | -0.55% | 9,571 |
| Sep 4, 2025 | 38.96 | 39.29 | 38.51 | 39.29 | 39.29 | 1.95% | 5,140 |
| Sep 3, 2025 | 38.32 | 38.74 | 38.25 | 38.54 | 38.54 | 2.00% | 4,978 |
| Sep 2, 2025 | 37.94 | 37.94 | 37.05 | 37.78 | 37.78 | -1.58% | 9,762 |
| Aug 29, 2025 | 39.30 | 39.30 | 38.32 | 38.39 | 38.39 | -2.75% | 8,443 |
| Aug 28, 2025 | 39.15 | 39.57 | 38.82 | 39.48 | 39.47 | 1.19% | 6,343 |
| Aug 27, 2025 | 38.94 | 39.09 | 38.62 | 39.01 | 39.01 | 0.20% | 5,906 |
| Aug 26, 2025 | 38.76 | 38.93 | 38.40 | 38.93 | 38.93 | 0.46% | 18,368 |
| Aug 25, 2025 | 39.38 | 39.38 | 38.35 | 38.76 | 38.75 | 0.41% | 24,360 |
| Aug 22, 2025 | 37.82 | 38.78 | 37.82 | 38.60 | 38.59 | 2.76% | 9,985 |
| Aug 21, 2025 | 37.78 | 37.94 | 37.41 | 37.56 | 37.56 | -1.11% | 4,782 |
| Aug 20, 2025 | 38.11 | 38.11 | 37.30 | 37.98 | 37.98 | -1.21% | 14,098 |
| Aug 19, 2025 | 39.80 | 40.10 | 38.34 | 38.44 | 38.44 | -3.41% | 26,511 |
| Aug 18, 2025 | 39.79 | 40.46 | 39.73 | 39.80 | 39.80 | 0.05% | 22,676 |