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
2022-12-30 34.31 35.05 33.97 35.04 3.2M
2022-12-29 34.16 35.31 34.00 35.07 3.9M
2022-12-28 34.26 34.87 33.38 33.45 3.7M
2022-12-27 35.23 35.25 34.24 34.36 3.6M
2022-12-23 34.89 35.56 34.38 35.43 4.0M
2022-12-22 36.23 36.25 34.07 35.26 6.1M
2022-12-21 36.43 37.55 36.20 37.21 3.8M
2022-12-20 35.88 36.62 35.46 36.15 4.3M
2022-12-19 37.32 37.34 35.87 36.25 3.9M
2022-12-16 37.79 38.23 36.82 37.26 10.4M
2022-12-15 39.52 39.73 37.65 38.01 6.9M
2022-12-14 41.18 42.17 39.83 40.75 6.0M
2022-12-13 43.67 43.72 40.60 41.39 8.3M
2022-12-12 39.57 40.52 39.29 40.51 2.6M
2022-12-09 39.76 40.54 39.40 39.55 3.5M
2022-12-08 39.51 40.32 38.93 40.07 3.0M
2022-12-07 39.10 39.70 38.66 39.12 5.6M
2022-12-06 41.12 41.16 39.06 39.46 4.8M
2022-12-05 41.97 42.35 40.75 41.16 3.3M
2022-12-02 41.46 42.87 41.40 42.64 3.9M
2022-12-01 42.97 43.54 42.14 42.98 3.9M
2022-11-30 39.37 42.90 39.14 42.90 7.3M
2022-11-29 39.96 40.08 38.90 39.31 2.4M
2022-11-28 40.55 41.13 39.65 39.90 2.1M
2022-11-25 41.21 41.41 40.99 41.12 1.4M
2022-11-23 40.88 41.86 40.81 41.69 4.2M
2022-11-22 39.95 40.93 39.33 40.88 4.4M
2022-11-21 40.18 40.52 39.51 39.74 2.4M
2022-11-18 41.47 41.52 39.89 40.59 4.4M
2022-11-17 39.44 41.02 39.40 40.58 6.8M
2022-11-16 41.37 41.45 40.55 40.79 3.2M
2022-11-15 42.77 43.05 40.98 41.96 6.7M
2022-11-14 40.96 41.93 40.55 40.81 9.9M
2022-11-11 40.05 41.76 39.66 41.56 5.3M
2022-11-10 38.33 40.17 37.74 40.08 8.3M
2022-11-09 36.13 36.34 34.85 34.92 3.7M
2022-11-08 36.54 37.54 35.57 36.64 4.5M
2022-11-07 35.66 36.28 35.07 36.14 2.8M
2022-11-04 35.59 35.87 33.90 35.37 6.7M
2022-11-03 34.92 35.33 34.16 34.28 6.3M
2022-11-02 38.30 39.15 35.65 35.67 8.1M
2022-11-01 40.11 40.26 38.20 38.29 5.1M
2022-10-31 39.37 39.62 38.56 39.08 4.9M
2022-10-28 37.55 40.18 37.54 40.06 5.4M
2022-10-27 38.85 39.27 37.61 37.73 4.8M
2022-10-26 39.34 40.94 39.06 39.18 6.4M
2022-10-25 39.66 41.12 39.66 41.02 4.3M
2022-10-24 38.62 39.66 37.57 39.41 5.8M
2022-10-21 36.50 38.69 36.18 38.57 6.4M
2022-10-20 36.96 38.39 36.49 36.81 6.1M
2022-10-19 37.06 38.09 36.54 37.23 4.6M
2022-10-18 38.89 39.07 36.76 37.55 8.6M
2022-10-17 36.25 37.17 36.25 36.97 6.5M
2022-10-14 37.52 37.69 34.49 34.62 7.8M
2022-10-13 33.21 37.23 32.98 36.86 11.1M
2022-10-12 35.45 35.97 35.05 35.26 4.8M
2022-10-11 35.79 36.58 34.80 35.32 7.2M
2022-10-10 37.05 37.17 35.52 36.22 4.3M
2022-10-07 38.72 38.74 36.64 37.01 6.1M
2022-10-06 40.44 41.35 39.98 40.08 5.9M
2022-10-05 39.65 41.27 38.88 40.73 5.2M
2022-10-04 39.92 40.99 39.90 40.80 6.1M
2022-10-03 37.14 38.83 36.75 38.39 6.3M
2022-09-30 37.74 38.87 36.63 36.66 6.2M
2022-09-29 39.11 39.22 37.09 38.03 6.5M
2022-09-28 38.76 40.67 38.33 40.30 4.9M
2022-09-27 39.70 40.38 38.09 38.79 6.5M
2022-09-26 38.90 40.19 38.52 38.69 5.5M
2022-09-23 39.67 39.74 38.07 39.08 6.9M
2022-09-22 40.92 41.25 40.03 40.40 5.8M
2022-09-21 43.24 44.52 41.38 41.40 7.9M
2022-09-20 42.89 43.66 42.27 42.95 4.7M
2022-09-19 42.19 43.71 42.17 43.68 4.1M
2022-09-16 42.52 43.12 41.90 42.99 4.4M
2022-09-15 44.42 45.20 43.05 43.52 4.9M
2022-09-14 44.73 45.33 44.17 45.08 4.0M
2022-09-13 46.94 47.36 44.09 44.35 6.5M
2022-09-12 49.13 49.96 49.05 49.84 3.8M
2022-09-09 47.38 48.85 47.36 48.69 3.2M
2022-09-08 45.51 47.08 45.11 46.67 5.6M
2022-09-07 44.53 46.51 44.48 46.20 5.7M
2022-09-06 45.19 45.50 43.75 44.42 5.4M
2022-09-02 47.31 47.73 44.55 45.07 6.5M
2022-09-01 45.55 46.49 44.38 46.40 5.4M
2022-08-31 47.83 48.11 46.34 46.37 8.7M
2022-08-30 48.53 48.70 46.10 46.92 4.1M
2022-08-29 48.00 48.87 47.63 48.00 4.8M
2022-08-26 53.25 53.64 48.95 48.96 5.9M
2022-08-25 52.12 53.35 51.77 53.34 3.8M
2022-08-24 51.08 52.15 50.89 51.55 2.7M
2022-08-23 51.25 52.19 50.99 51.26 3.3M
2022-08-22 52.72 52.80 51.05 51.35 6.9M
2022-08-19 55.35 55.55 53.94 54.22 3.3M
2022-08-18 56.09 56.82 55.56 56.44 2.4M
2022-08-17 56.34 57.17 55.44 56.15 4.1M
2022-08-16 57.38 58.22 56.40 57.48 3.2M
2022-08-15 56.50 57.93 56.50 57.75 2.3M
2022-08-12 55.44 56.91 55.07 56.89 2.5M
2022-08-11 56.17 56.86 54.48 54.73 3.4M
2022-08-10 54.95 55.46 54.09 55.36 5.7M
2022-08-09 53.00 53.10 51.90 52.44 2.9M
2022-08-08 54.34 55.60 53.18 53.67 3.5M
2022-08-05 53.16 54.73 52.88 54.02 5.3M
2022-08-04 54.43 55.03 53.71 54.89 2.8M
2022-08-03 52.20 54.71 52.18 54.42 3.4M
2022-08-02 51.15 53.01 50.81 51.61 3.2M
2022-08-01 51.42 53.10 51.05 51.96 3.0M
2022-07-29 50.69 52.30 50.23 52.02 4.4M
2022-07-28 49.15 50.38 47.92 50.16 6.0M
2022-07-27 46.82 49.77 46.67 49.23 6.2M
2022-07-26 46.72 46.78 45.14 45.39 2.5M
2022-07-25 47.80 47.95 46.62 47.30 4.7M
2022-07-22 49.28 49.95 47.21 47.81 4.4M
2022-07-21 48.30 49.56 47.48 49.55 3.7M
2022-07-20 46.84 48.56 46.60 48.17 4.6M
2022-07-19 45.15 46.79 44.63 46.69 4.1M
2022-07-18 45.63 46.08 43.66 44.01 3.7M
2022-07-15 44.14 44.79 43.63 44.76 3.6M
2022-07-14 42.10 43.46 41.14 43.22 4.5M
2022-07-13 41.39 43.64 41.23 42.93 5.8M
2022-07-12 44.33 44.93 42.60 43.09 3.7M
2022-07-11 45.15 45.22 43.68 43.92 3.5M
2022-07-08 44.88 46.35 44.63 45.94 3.4M
2022-07-07 44.20 46.02 44.20 45.79 2.8M
2022-07-06 43.50 44.58 42.97 43.92 4.8M
2022-07-05 40.82 43.41 40.34 43.39 4.6M
2022-07-01 40.98 42.07 40.46 41.95 6.5M
2022-06-30 41.56 42.49 40.07 41.41 5.6M
2022-06-29 42.34 42.94 41.61 42.52 5.1M
2022-06-28 45.36 46.16 42.36 42.40 5.0M
2022-06-27 46.29 46.47 44.82 45.17 3.5M
2022-06-24 43.80 45.97 43.74 45.95 4.2M
2022-06-23 42.45 43.18 41.59 42.93 5.3M
2022-06-22 41.01 43.03 40.88 41.69 5.7M
2022-06-21 41.14 42.50 41.12 41.83 7.2M
2022-06-17 39.10 40.52 38.62 39.82 8.1M
2022-06-16 40.12 40.25 38.24 38.92 14.5M
2022-06-15 41.32 43.47 40.49 42.31 9.5M
2022-06-14 40.82 41.08 39.54 40.34 6.3M
2022-06-13 41.47 42.24 39.87 40.15 9.9M
2022-06-10 45.80 46.19 44.14 44.22 8.4M
2022-06-09 49.75 50.80 47.60 47.61 3.6M
2022-06-08 50.81 51.70 50.07 50.36 2.6M
2022-06-07 49.10 51.35 48.73 51.13 3.9M
2022-06-06 51.39 51.90 49.72 50.24 4.3M
2022-06-03 50.85 51.33 49.47 49.86 5.2M
2022-06-02 49.55 52.70 49.07 52.68 5.7M
2022-06-01 51.41 52.12 49.18 49.93 5.5M
2022-05-31 50.96 51.69 49.36 50.67 6.0M
2022-05-27 48.86 51.00 48.82 51.00 6.7M
2022-05-26 45.07 48.32 44.98 47.83 4.3M
2022-05-25 43.61 45.98 43.56 45.34 6.8M
2022-05-24 44.36 44.59 42.53 44.08 7.1M
2022-05-23 44.92 46.17 44.15 46.05 6.7M
2022-05-20 45.97 46.17 41.96 44.56 8.1M
2022-05-19 44.73 46.36 44.24 44.87 9.0M
2022-05-18 48.76 49.02 44.95 45.32 5.9M
2022-05-17 49.75 50.44 48.52 50.32 6.3M
2022-05-16 48.39 49.07 47.42 47.85 6.1M
2022-05-13 47.04 49.31 46.51 48.95 6.8M
2022-05-12 44.43 47.05 43.66 45.62 13.0M
2022-05-11 47.97 49.80 45.56 45.82 14.6M
2022-05-10 49.93 50.31 47.39 48.75 15.9M
2022-05-09 49.72 50.53 47.10 47.58 10.3M
2022-05-06 52.19 53.59 50.23 51.68 12.0M
2022-05-05 57.21 57.27 51.69 53.01 10.5M
2022-05-04 55.29 59.06 53.40 58.86 13.1M
2022-05-03 54.98 55.90 54.13 55.16 7.9M
2022-05-02 53.06 55.06 51.99 54.99 21.0M
2022-04-29 56.94 58.20 53.01 53.20 10.7M
2022-04-28 56.36 59.12 54.87 58.45 10.8M
2022-04-27 54.75 56.71 54.00 54.61 11.2M
2022-04-26 58.47 58.52 54.64 54.67 8.6M
2022-04-25 57.11 59.33 56.68 59.24 10.1M
2022-04-22 60.99 61.45 57.59 57.72 8.8M
2022-04-21 65.06 66.04 60.59 60.98 7.8M
2022-04-20 65.82 65.97 63.11 63.52 5.6M
2022-04-19 62.43 65.69 62.05 65.43 5.3M
2022-04-18 62.17 63.55 61.61 62.77 5.1M
2022-04-14 65.60 65.82 62.52 62.57 6.5M
2022-04-13 63.15 65.99 62.89 65.58 4.8M
2022-04-12 65.41 66.10 62.52 63.08 8.6M
2022-04-11 65.06 65.43 63.45 63.58 6.3M
2022-04-08 67.99 68.27 66.51 66.72 8.1M
2022-04-07 67.95 69.53 66.56 68.67 11.9M
2022-04-06 69.27 69.72 67.28 68.30 9.3M
2022-04-05 74.17 74.46 70.95 71.49 7.5M
2022-04-04 72.16 74.77 72.05 74.76 5.1M
2022-04-01 72.22 72.53 70.54 71.87 6.9M
2022-03-31 74.00 74.14 71.78 71.92 9.0M
2022-03-30 74.85 75.52 73.33 73.98 5.1M
2022-03-29 74.72 75.86 73.56 75.59 6.6M
2022-03-28 70.90 73.13 70.40 73.13 6.7M
2022-03-25 70.98 71.42 69.19 70.94 6.7M
2022-03-24 68.78 71.05 67.93 71.04 7.5M
2022-03-23 68.90 70.30 68.00 68.01 6.3M
2022-03-22 67.59 70.36 67.44 70.02 6.5M
2022-03-21 67.43 68.30 65.65 67.40 6.9M
2022-03-18 64.45 67.88 64.01 67.78 7.3M
2022-03-17 62.86 65.07 62.34 65.07 6.8M
2022-03-16 60.63 63.60 59.28 63.59 10.8M
2022-03-15 56.64 59.45 56.06 59.16 8.9M
2022-03-14 57.47 58.69 55.43 55.72 8.5M
2022-03-11 61.54 61.65 57.74 57.91 5.9M
2022-03-10 60.24 60.88 58.75 60.47 7.4M
2022-03-09 60.68 62.30 59.72 61.86 7.7M
2022-03-08 57.91 61.19 56.43 57.64 14.7M
2022-03-07 62.85 63.28 58.13 58.21 7.7M
2022-03-04 63.79 64.35 61.95 62.88 6.0M
2022-03-03 67.72 67.73 64.00 64.70 6.6M
2022-03-02 65.09 67.12 64.01 66.60 6.5M
2022-03-01 66.12 67.01 63.53 64.48 7.7M
2022-02-28 64.89 67.18 64.44 66.67 8.0M
2022-02-25 64.45 66.20 62.97 66.16 8.9M
2022-02-24 56.24 64.32 56.12 64.18 15.7M
2022-02-23 64.57 64.89 60.01 60.15 10.3M
2022-02-22 63.51 65.62 61.97 63.37 9.2M
2022-02-18 66.52 66.69 63.78 64.68 8.7M
2022-02-17 69.03 69.34 66.02 66.21 6.0M
2022-02-16 69.50 70.78 68.26 70.39 6.6M
2022-02-15 69.18 70.50 68.76 70.46 6.2M
2022-02-14 66.67 68.42 65.69 67.17 10.7M
2022-02-11 71.46 72.10 66.42 66.99 10.5M
2022-02-10 71.88 74.74 70.69 71.50 10.5M
2022-02-09 73.63 74.91 73.02 74.91 5.2M
2022-02-08 69.78 72.25 69.32 71.86 5.3M
2022-02-07 71.58 72.59 69.73 70.28 6.5M
2022-02-04 69.85 72.72 69.02 71.40 6.1M
2022-02-03 71.69 73.08 69.21 69.62 10.1M
2022-02-02 76.37 76.45 74.09 75.84 7.4M
2022-02-01 74.14 74.87 72.00 74.59 7.1M
2022-01-31 69.71 73.84 69.08 73.71 7.6M
2022-01-28 65.84 69.27 63.91 69.27 17.3M
2022-01-27 68.32 69.03 64.70 65.10 15.7M
2022-01-26 69.65 71.19 64.98 66.65 13.1M
2022-01-25 67.23 69.01 65.31 66.54 22.6M
2022-01-24 67.02 70.18 62.37 70.04 20.1M
2022-01-21 72.45 73.53 69.17 69.20 15.1M
2022-01-20 76.65 78.35 73.13 73.33 9.1M
2022-01-19 77.64 78.73 75.22 75.32 10.8M
2022-01-18 78.50 79.43 76.69 77.10 9.5M
2022-01-14 78.97 81.20 78.92 81.08 11.8M
2022-01-13 84.88 85.21 79.67 80.07 10.8M
2022-01-12 84.83 85.51 83.29 84.34 8.2M
2022-01-11 80.85 83.70 79.96 83.68 10.8M
2022-01-10 78.97 81.43 76.61 81.29 13.2M
2022-01-07 82.89 83.65 80.33 81.10 7.4M
2022-01-06 82.19 84.35 81.22 82.93 10.5M
2022-01-05 87.70 88.21 82.94 82.99 9.7M
2022-01-04 91.08 91.10 87.03 88.49 6.0M
2022-01-03 89.65 90.96 88.69 90.87 6.2M