ProShares Ultra QQQ

QLD
🏛️ usa →
135.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.93 90.55 88.91 89.02 5.3M
2021-12-30 90.71 91.71 89.99 90.19 2.9M
2021-12-29 90.92 91.48 89.71 90.82 3.3M
2021-12-28 92.10 92.25 90.44 90.90 4.5M
2021-12-27 89.40 91.67 89.34 91.65 3.6M
2021-12-23 87.60 89.45 87.54 88.80 3.6M
2021-12-22 85.23 87.53 84.95 87.46 3.7M
2021-12-21 83.16 85.52 81.52 85.36 4.3M
2021-12-20 81.21 82.07 80.33 81.70 5.8M
2021-12-17 82.64 85.22 81.99 83.38 6.7M
2021-12-16 89.24 89.41 83.48 84.24 6.1M
2021-12-15 84.79 88.93 83.02 88.78 6.0M
2021-12-14 84.49 85.75 82.96 84.98 4.8M
2021-12-13 89.29 89.41 86.56 86.72 3.5M
2021-12-10 88.68 89.41 87.25 89.31 3.3M
2021-12-09 89.52 90.33 87.32 87.42 3.8M
2021-12-08 89.42 90.15 88.55 90.08 3.3M
2021-12-07 87.15 89.54 87.15 89.33 4.1M
2021-12-06 83.09 84.81 81.24 84.26 4.6M
2021-12-03 86.44 86.91 81.02 82.90 6.6M
2021-12-02 84.10 86.65 83.44 85.89 6.5M
2021-12-01 89.65 90.60 84.48 84.64 5.5M
2021-11-30 89.87 90.97 86.72 87.61 6.8M
2021-11-29 88.64 90.74 88.32 90.29 3.4M
2021-11-26 88.74 89.39 85.94 86.45 4.7M
2021-11-24 88.26 90.10 87.19 90.05 2.7M
2021-11-23 89.71 90.65 87.36 89.42 4.3M
2021-11-22 93.11 94.54 90.20 90.27 4.3M
2021-11-19 92.13 92.98 91.74 92.38 2.0M
2021-11-18 90.47 91.60 89.44 91.37 3.3M
2021-11-17 89.59 90.46 89.11 89.53 1.8M
2021-11-16 87.86 89.66 87.80 89.45 2.6M
2021-11-15 88.77 88.91 87.06 88.21 2.5M
2021-11-12 86.92 88.47 86.21 88.24 1.8M
2021-11-11 87.30 87.37 86.25 86.43 2.1M
2021-11-10 87.24 88.55 85.06 85.95 3.8M
2021-11-09 90.30 90.45 87.92 88.53 2.9M
2021-11-08 90.02 90.49 89.49 89.80 1.9M
2021-11-05 90.69 91.13 89.40 90.04 2.7M
2021-11-04 88.21 90.31 87.95 89.86 2.5M
2021-11-03 86.01 87.81 85.56 87.64 2.4M
2021-11-02 84.82 86.03 84.81 85.83 1.6M
2021-11-01 84.74 85.14 83.79 85.11 2.2M
2021-10-29 82.32 84.60 82.17 84.54 2.2M
2021-10-28 82.73 83.81 82.41 83.72 1.8M
2021-10-27 81.73 83.24 81.61 81.87 2.0M
2021-10-26 82.00 83.06 81.01 81.45 2.7M
2021-10-25 80.01 81.41 79.17 81.00 2.4M
2021-10-22 80.19 80.61 78.66 79.38 2.5M
2021-10-21 79.44 80.83 79.29 80.76 1.5M
2021-10-20 80.21 80.45 79.14 79.78 1.9M
2021-10-19 79.28 80.02 78.99 79.97 2.0M
2021-10-18 76.71 78.89 76.46 78.82 2.3M
2021-10-15 76.82 77.30 76.39 77.26 1.9M
2021-10-14 75.10 76.39 74.83 76.30 2.8M
2021-10-13 73.38 73.86 72.57 73.60 2.3M
2021-10-12 73.56 73.72 72.17 72.46 2.5M
2021-10-11 73.46 74.91 72.91 72.95 2.2M
2021-10-08 75.31 75.38 73.87 74.08 2.3M
2021-10-07 74.76 75.94 74.57 74.84 2.6M
2021-10-06 71.23 73.61 70.85 73.49 4.3M
2021-10-05 71.07 73.49 71.03 72.58 4.1M
2021-10-04 73.07 73.22 69.73 70.69 6.2M
2021-10-01 73.09 74.19 71.41 73.75 4.8M
2021-09-30 74.12 74.80 72.73 72.77 4.4M
2021-09-29 74.21 75.08 73.16 73.46 3.7M
2021-09-28 76.12 76.39 73.45 73.64 6.2M
2021-09-27 78.00 78.46 76.97 78.10 3.1M
2021-09-24 78.20 79.54 78.08 79.33 2.0M
2021-09-23 78.25 79.66 77.99 79.20 3.4M
2021-09-22 76.76 78.40 76.29 77.78 3.5M
2021-09-21 76.94 77.45 75.88 76.32 3.5M
2021-09-20 76.90 77.68 74.14 76.17 7.2M
2021-09-17 81.20 81.20 79.00 79.48 3.0M
2021-09-16 80.72 81.64 79.85 81.41 1.9M
2021-09-15 80.31 81.44 79.29 81.26 1.7M
2021-09-14 81.20 81.53 79.68 80.08 2.8M
2021-09-13 81.69 81.88 79.65 80.55 3.1M
2021-09-10 82.75 82.98 80.53 80.66 2.8M
2021-09-09 82.58 83.08 81.82 81.88 1.9M
2021-09-08 83.00 83.00 81.49 82.53 2.4M
2021-09-07 82.88 83.37 82.38 83.07 1.5M
2021-09-03 81.82 83.03 81.82 82.87 1.4M
2021-09-02 83.03 83.17 81.81 82.35 1.6M
2021-09-01 82.64 83.35 82.35 82.45 1.8M
2021-08-31 82.41 82.41 81.48 82.16 1.9M
2021-08-30 80.83 82.51 80.83 82.33 2.0M
2021-08-27 79.25 80.70 79.04 80.52 1.9M
2021-08-26 79.63 79.91 78.80 78.97 1.9M
2021-08-25 79.93 80.24 79.59 79.90 1.6M
2021-08-24 79.60 80.07 79.37 79.81 1.4M
2021-08-23 77.47 79.62 77.47 79.32 1.9M
2021-08-20 75.88 77.18 75.79 77.04 2.8M
2021-08-19 73.90 76.17 73.80 75.47 5.1M
2021-08-18 76.00 76.58 74.60 74.73 2.5M
2021-08-17 76.39 76.81 75.17 76.21 2.4M
2021-08-16 77.03 77.60 75.37 77.57 2.5M
2021-08-13 77.14 77.66 76.95 77.51 1.1M
2021-08-12 76.21 77.14 75.65 77.01 1.5M
2021-08-11 77.25 77.46 75.87 76.47 1.4M
2021-08-10 77.71 77.84 76.19 76.72 1.7M
2021-08-09 77.42 77.73 76.95 77.50 1.3M
2021-08-06 77.35 77.77 76.75 77.22 1.7M
2021-08-05 77.28 78.00 76.99 77.93 1.5M
2021-08-04 76.70 77.35 76.24 76.96 1.7M
2021-08-03 76.12 76.75 74.72 76.71 2.9M
2021-08-02 76.51 76.75 75.56 75.79 4.7M
2021-07-30 74.92 76.04 74.88 75.80 2.4M
2021-07-29 76.12 77.10 76.10 76.62 1.9M
2021-07-28 76.24 77.01 75.28 76.32 3.3M
2021-07-27 77.35 77.37 73.96 75.78 4.3M
2021-07-26 77.06 77.64 76.68 77.48 2.4M
2021-07-23 76.17 77.46 75.63 77.31 2.4M
2021-07-22 74.71 75.59 74.71 75.59 2.1M
2021-07-21 73.31 74.60 73.20 74.55 2.4M
2021-07-20 72.22 74.08 71.50 73.47 3.8M
2021-07-19 71.53 72.02 70.73 71.80 6.8M
2021-07-16 74.60 74.99 72.87 73.00 2.4M
2021-07-15 75.24 75.30 73.37 74.19 2.8M
2021-07-14 76.03 76.28 74.94 75.25 2.4M
2021-07-13 74.87 76.29 74.66 74.99 2.8M
2021-07-12 75.03 75.22 74.36 75.02 1.8M
2021-07-09 73.28 74.65 73.04 74.45 1.8M
2021-07-08 72.27 73.89 71.73 73.56 3.2M
2021-07-07 75.04 75.16 73.62 74.36 1.8M
2021-07-06 73.73 74.24 72.61 74.10 1.5M
2021-07-02 72.64 73.62 72.56 73.48 1.5M
2021-07-01 71.64 72.05 71.10 71.86 1.6M
2021-06-30 71.96 72.12 71.56 71.81 1.3M
2021-06-29 71.43 72.04 71.11 72.02 1.1M
2021-06-28 70.40 71.57 70.33 71.51 1.3M
2021-06-25 70.22 70.33 69.58 69.83 1.7M
2021-06-24 69.96 70.62 69.72 69.98 1.8M
2021-06-23 69.06 69.61 68.82 69.12 2.4M
2021-06-22 67.74 69.26 67.61 69.07 1.9M
2021-06-21 67.07 67.94 66.17 67.80 3.7M
2021-06-18 67.41 67.86 66.69 66.99 3.0M
2021-06-17 65.97 68.46 65.95 68.05 2.7M
2021-06-16 67.05 67.48 64.99 66.37 3.2M
2021-06-15 67.61 67.75 66.59 66.85 1.5M
2021-06-14 66.67 67.76 66.20 67.75 1.7M
2021-06-11 66.15 66.49 65.89 66.48 1.3M
2021-06-10 64.94 66.19 64.78 66.16 1.8M
2021-06-09 65.32 65.62 64.73 64.80 1.8M
2021-06-08 65.41 65.74 64.11 64.74 2.1M
2021-06-07 64.07 64.73 63.85 64.69 2.1M
2021-06-04 62.92 64.50 62.88 64.36 3.2M
2021-06-03 62.42 62.93 61.57 62.17 2.3M
2021-06-02 63.47 63.87 62.87 63.54 1.9M
2021-06-01 64.26 64.45 62.79 63.30 2.3M
2021-05-28 63.81 64.36 63.62 63.69 3.0M
2021-05-27 63.63 63.97 63.28 63.34 1.7M
2021-05-26 63.65 64.00 63.37 63.80 2.1M
2021-05-25 63.81 64.08 62.92 63.38 2.7M
2021-05-24 124.09 127.28 123.79 126.43 1.6M
2021-05-21 124.90 125.20 122.02 122.28 2.7M
2021-05-20 120.19 124.34 120.07 123.68 2.5M
2021-05-19 114.72 119.31 114.46 119.07 3.3M
2021-05-18 121.20 122.09 118.63 118.79 1.6M
2021-05-17 120.56 121.12 118.27 120.45 1.7M
2021-05-14 119.21 122.63 118.79 121.92 2.1M
2021-05-13 117.21 118.99 115.01 116.82 2.4M
2021-05-12 117.47 119.26 114.38 115.04 2.3M
2021-05-11 117.06 121.90 116.60 121.32 2.2M
2021-05-10 127.02 127.14 121.50 121.55 2.0M
2021-05-07 128.23 129.99 127.27 128.06 1.4M
2021-05-06 124.02 126.19 122.27 126.08 1.8M
2021-05-05 126.65 127.31 123.63 124.14 1.7M
2021-05-04 127.68 127.93 122.02 125.04 2.5M
2021-05-03 132.08 132.67 129.40 129.73 1.5M
2021-04-30 130.91 132.90 130.45 131.07 1.2M
2021-04-29 134.55 134.90 130.34 132.87 1.6M
2021-04-28 132.61 133.41 131.46 131.77 1.4M
2021-04-27 134.24 134.38 132.09 132.82 1.0M
2021-04-26 132.53 134.23 131.93 134.05 1.0M
2021-04-23 129.59 133.35 129.59 132.34 1.2M
2021-04-22 131.93 132.75 128.16 129.10 1.8M
2021-04-21 129.05 132.42 128.22 132.28 1.4M
2021-04-20 131.41 132.50 128.46 129.98 1.6M
2021-04-19 133.22 134.11 130.44 131.99 1.6M
2021-04-16 134.55 134.61 132.97 134.47 1.1M
2021-04-15 132.48 134.42 132.40 134.11 1.5M
2021-04-14 133.62 133.62 129.55 130.20 1.4M
2021-04-13 131.58 133.77 131.46 133.41 1.1M
2021-04-12 129.89 130.72 128.88 130.37 1.0M
2021-04-09 128.09 130.86 127.56 130.75 1.5M
2021-04-08 128.81 129.31 128.14 129.17 0.9M
2021-04-07 125.59 127.17 124.85 126.51 1.1M
2021-04-06 125.86 127.45 125.40 125.89 1.3M
2021-04-05 123.21 126.70 123.01 126.16 1.8M
2021-04-01 120.23 121.39 120.02 121.30 1.6M
2021-03-31 115.16 118.43 114.89 117.19 1.6M
2021-03-30 113.52 114.25 111.80 113.84 1.6M
2021-03-29 114.67 115.76 112.49 114.96 2.0M
2021-03-26 111.55 115.28 110.55 115.06 2.2M
2021-03-25 110.71 112.81 108.88 111.73 2.7M
2021-03-24 117.09 117.09 112.03 112.05 2.2M
2021-03-23 117.82 118.85 115.42 115.89 2.4M
2021-03-22 114.53 118.55 114.53 117.10 2.1M
2021-03-19 111.95 113.97 110.34 113.04 2.5M
2021-03-18 115.65 116.36 111.72 112.03 3.1M
2021-03-17 116.09 120.81 114.78 119.39 2.0M
2021-03-16 118.76 121.05 117.32 118.45 1.8M
2021-03-15 114.90 117.25 113.69 117.17 1.3M
2021-03-12 113.48 114.78 111.74 114.69 2.3M
2021-03-11 114.98 117.86 114.29 116.64 2.1M
2021-03-10 115.27 115.70 110.97 111.47 3.6M
2021-03-09 109.09 113.45 108.75 112.14 2.2M
2021-03-08 109.74 111.12 103.61 103.92 2.9M
2021-03-05 108.86 110.79 102.40 110.19 4.3M
2021-03-04 110.25 112.62 104.09 106.91 6.6M
2021-03-03 116.57 117.27 110.54 110.62 2.9M
2021-03-02 121.78 121.84 117.22 117.38 1.9M
2021-03-01 118.23 121.55 117.18 121.31 2.2M
2021-02-26 115.65 118.02 112.09 114.54 4.8M
2021-02-25 119.88 121.89 112.28 113.34 4.1M
2021-02-24 117.96 122.25 115.89 121.98 2.4M
2021-02-23 116.64 121.31 112.21 120.02 4.4M
2021-02-22 123.86 124.87 120.64 120.77 2.2M
2021-02-19 129.55 129.62 126.59 127.37 1.1M
2021-02-18 126.74 129.03 125.31 128.45 1.3M
2021-02-17 128.49 129.83 126.68 129.63 1.6M
2021-02-16 132.22 132.96 129.95 130.90 1.2M
2021-02-12 129.51 131.73 128.66 131.58 0.8M
2021-02-11 130.00 130.47 128.26 130.14 1.1M
2021-02-10 130.43 130.80 126.21 128.71 1.3M
2021-02-09 128.67 130.35 128.67 129.34 0.9M
2021-02-08 129.06 129.52 127.79 129.38 1.3M
2021-02-05 127.65 128.50 126.33 127.78 1.9M
2021-02-04 125.07 126.90 123.98 126.89 1.2M
2021-02-03 126.50 126.82 123.89 123.93 1.9M
2021-02-02 123.30 125.80 123.15 125.01 1.7M
2021-02-01 117.88 121.73 116.43 121.04 2.3M
2021-01-29 118.96 119.82 113.87 115.37 2.8M
2021-01-28 119.78 124.07 119.37 120.33 2.3M
2021-01-27 124.12 124.13 117.35 119.14 3.0M
2021-01-26 126.16 126.82 124.91 125.92 2.3M
2021-01-25 126.19 127.21 120.50 125.74 3.6M
2021-01-22 123.55 124.32 123.00 123.55 1.4M
2021-01-21 123.06 124.81 122.28 124.33 1.7M
2021-01-20 119.55 123.00 119.33 122.27 1.4M
2021-01-19 115.29 117.23 114.50 116.92 1.7M
2021-01-15 115.27 115.95 112.71 113.56 1.3M
2021-01-14 116.95 117.73 115.06 115.35 1.4M
2021-01-13 115.32 117.24 114.88 116.63 1.2M
2021-01-12 115.54 116.33 113.13 115.14 1.7M
2021-01-11 116.64 117.54 114.96 115.42 2.0M
2021-01-08 117.70 119.18 116.04 118.96 2.3M
2021-01-07 112.58 116.57 112.58 116.04 1.6M
2021-01-06 110.29 113.78 109.48 110.64 2.5M
2021-01-05 111.20 113.91 111.17 113.69 2.2M
2021-01-04 116.22 116.32 108.96 111.87 2.5M