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
2023-12-29 76.67 76.81 75.30 76.00 3.8M
2023-12-28 77.22 77.29 76.56 76.66 2.0M
2023-12-27 76.62 76.93 76.30 76.80 2.4M
2023-12-26 75.92 76.78 75.90 76.51 1.8M
2023-12-22 75.84 76.21 74.92 75.63 3.5M
2023-12-21 75.15 75.53 74.20 75.42 3.2M
2023-12-20 75.72 76.48 73.68 73.71 4.1M
2023-12-19 75.48 76.14 75.43 76.08 3.0M
2023-12-18 74.55 75.67 74.45 75.34 3.5M
2023-12-15 74.01 74.85 73.77 74.26 4.4M
2023-12-14 74.30 74.78 72.60 73.72 4.4M
2023-12-13 72.39 74.10 72.12 73.88 4.0M
2023-12-12 70.95 72.10 70.54 72.08 2.7M
2023-12-11 69.59 71.04 69.54 70.95 2.8M
2023-12-08 68.51 69.93 68.47 69.75 4.0M
2023-12-07 68.33 69.45 67.95 69.21 2.9M
2023-12-06 69.16 69.20 67.19 67.32 3.0M
2023-12-05 67.10 68.54 67.04 68.11 3.7M
2023-12-04 67.69 67.88 66.49 67.78 4.3M
2023-12-01 68.30 69.30 67.73 69.11 3.6M
2023-11-30 69.16 69.30 67.64 68.71 3.9M
2023-11-29 70.12 70.63 68.98 69.08 5.0M
2023-11-28 68.63 69.45 68.48 69.24 3.5M
2023-11-27 68.84 69.60 68.59 68.90 2.2M
2023-11-24 69.06 69.29 68.67 69.02 1.3M
2023-11-22 69.42 70.30 68.88 69.26 5.6M
2023-11-21 68.91 68.98 68.08 68.67 4.4M
2023-11-20 67.91 69.78 67.89 69.56 5.7M
2023-11-17 67.61 68.27 67.29 67.90 2.9M
2023-11-16 67.50 67.97 67.05 67.91 4.4M
2023-11-15 68.34 68.55 67.33 67.79 4.4M
2023-11-14 67.15 68.04 66.98 67.70 5.8M
2023-11-13 64.79 65.29 64.26 64.93 3.9M
2023-11-10 63.12 65.40 62.96 65.32 7.8M
2023-11-09 63.78 64.17 62.38 62.58 4.8M
2023-11-08 63.64 63.84 62.78 63.59 3.0M
2023-11-07 62.67 63.79 62.26 63.49 3.5M
2023-11-06 62.10 62.51 61.56 62.33 3.7M
2023-11-03 60.85 62.27 60.78 61.85 4.3M
2023-11-02 59.80 60.50 59.40 60.45 6.8M
2023-11-01 56.66 58.53 56.64 58.38 6.8M
2023-10-31 55.88 56.52 55.04 56.42 4.0M
2023-10-30 55.43 56.29 55.00 55.85 7.6M
2023-10-27 54.99 55.75 54.26 54.67 7.5M
2023-10-26 55.90 56.21 53.72 54.15 8.5M
2023-10-25 58.38 58.47 56.13 56.32 6.4M
2023-10-24 58.71 59.48 58.15 59.26 4.4M
2023-10-23 57.30 59.29 56.63 58.10 18.4M
2023-10-20 59.40 59.57 57.71 57.79 5.8M
2023-10-19 61.17 61.58 59.28 59.56 8.2M
2023-10-18 61.51 62.27 60.28 60.65 4.9M
2023-10-17 61.55 62.96 60.83 62.41 4.1M
2023-10-16 61.88 63.16 61.83 62.84 3.1M
2023-10-13 63.23 63.43 60.94 61.43 4.9M
2023-10-12 63.66 64.26 62.19 62.99 5.2M
2023-10-11 63.06 63.57 62.48 63.50 3.5M
2023-10-10 62.04 63.52 61.89 62.59 3.9M
2023-10-09 60.54 62.13 60.01 61.95 3.3M
2023-10-06 58.33 61.71 58.06 61.31 5.4M
2023-10-05 59.72 59.82 58.17 59.35 3.3M
2023-10-04 58.43 60.02 58.29 59.74 5.0M
2023-10-03 59.44 60.19 57.62 58.17 5.3M
2023-10-02 59.39 60.77 59.20 60.30 4.7M
2023-09-29 60.39 60.87 58.91 59.35 5.7M
2023-09-28 57.95 59.95 57.69 59.26 4.5M
2023-09-27 58.40 58.94 57.10 58.34 4.8M
2023-09-26 58.96 59.14 57.71 58.03 3.4M
2023-09-25 58.96 59.88 58.64 59.85 2.9M
2023-09-22 59.88 60.58 59.19 59.32 3.8M
2023-09-21 60.27 60.55 59.24 59.27 4.3M
2023-09-20 63.80 63.90 61.56 61.60 5.4M
2023-09-19 63.22 63.68 62.37 63.44 3.2M
2023-09-18 63.23 64.09 63.15 63.72 2.6M
2023-09-15 65.36 65.51 63.27 63.56 5.4M
2023-09-14 65.41 66.20 64.69 65.87 3.9M
2023-09-13 64.44 65.39 64.03 64.84 3.7M
2023-09-12 65.23 65.70 64.26 64.37 4.0M
2023-09-11 65.38 66.02 64.71 65.83 3.7M
2023-09-08 64.11 65.11 63.99 64.31 3.3M
2023-09-07 63.52 64.43 63.15 64.16 3.1M
2023-09-06 66.00 66.13 64.42 65.14 3.4M
2023-09-05 65.86 66.74 65.53 66.31 2.2M
2023-09-01 67.17 67.29 65.63 66.19 3.0M
2023-08-31 65.94 66.91 65.93 66.28 2.7M
2023-08-30 65.29 66.16 64.92 65.96 3.7M
2023-08-29 62.45 65.37 62.36 65.24 4.1M
2023-08-28 62.62 62.83 61.68 62.56 2.9M
2023-08-25 60.95 62.19 59.79 61.63 7.5M
2023-08-24 64.62 64.64 60.62 60.64 5.3M
2023-08-23 61.88 63.80 61.82 63.43 4.1M
2023-08-22 62.55 62.56 61.26 61.51 3.8M
2023-08-21 60.26 61.92 60.11 61.70 4.1M
2023-08-18 58.79 60.20 58.64 59.76 3.8M
2023-08-17 61.76 61.87 59.80 59.92 4.8M
2023-08-16 62.46 62.98 61.28 61.29 3.2M
2023-08-15 63.65 63.94 62.41 62.65 2.7M
2023-08-14 62.36 64.05 62.10 64.04 2.8M
2023-08-11 62.53 63.23 62.10 62.62 4.4M
2023-08-10 64.25 65.43 62.91 63.45 6.8M
2023-08-09 64.77 64.83 62.99 63.24 3.5M
2023-08-08 64.91 64.92 63.57 64.68 5.4M
2023-08-07 65.39 65.85 64.53 65.83 3.1M
2023-08-04 66.05 66.86 64.57 64.73 7.1M
2023-08-03 64.71 66.10 64.66 65.36 3.9M
2023-08-02 67.36 67.36 65.16 65.60 6.7M
2023-08-01 68.47 68.90 67.88 68.64 2.6M
2023-07-31 69.01 69.39 68.49 69.03 2.9M
2023-07-28 67.93 69.27 67.76 68.91 4.1M
2023-07-27 68.78 69.35 66.03 66.50 8.1M
2023-07-26 66.93 67.46 66.03 66.87 3.5M
2023-07-25 66.67 67.90 66.65 67.34 5.2M
2023-07-24 66.56 66.90 65.77 66.42 5.1M
2023-07-21 67.49 67.75 66.08 66.21 4.1M
2023-07-20 68.73 69.29 66.26 66.62 5.1M
2023-07-19 70.33 70.74 69.41 69.78 4.9M
2023-07-18 68.59 70.45 67.87 69.96 6.3M
2023-07-17 67.81 69.14 67.66 68.81 4.7M
2023-07-14 67.77 68.93 67.26 67.58 3.7M
2023-07-13 66.53 67.91 66.33 67.61 3.1M
2023-07-12 65.25 65.91 64.56 65.46 5.5M
2023-07-11 63.35 63.98 62.61 63.84 5.5M
2023-07-10 63.05 63.45 62.20 63.26 5.0M
2023-07-07 63.51 64.65 63.11 63.18 3.6M
2023-07-06 63.26 63.77 62.59 63.64 3.5M
2023-07-05 64.07 65.24 64.07 64.64 2.0M
2023-07-03 64.58 64.88 64.20 64.69 1.7M
2023-06-30 63.72 64.73 63.62 64.38 3.1M
2023-06-29 62.63 62.82 61.89 62.46 3.5M
2023-06-28 61.85 63.42 61.85 62.74 5.0M
2023-06-27 61.00 62.76 60.72 62.53 5.4M
2023-06-26 61.94 62.90 60.43 60.47 3.3M
2023-06-23 61.99 62.94 61.54 62.14 2.9M
2023-06-22 61.49 63.44 61.35 63.42 2.4M
2023-06-21 63.28 63.43 61.64 61.99 3.4M
2023-06-20 63.37 64.20 62.66 63.73 2.9M
2023-06-16 65.57 65.62 63.76 63.88 3.4M
2023-06-15 62.80 65.26 62.58 64.72 6.3M
2023-06-14 62.36 63.36 61.39 63.26 4.6M
2023-06-13 62.40 62.65 61.28 62.35 3.3M
2023-06-12 60.00 61.46 59.66 61.45 2.7M
2023-06-09 59.49 60.49 58.96 59.42 4.3M
2023-06-08 57.67 59.14 57.59 58.99 3.0M
2023-06-07 59.72 60.38 57.38 57.60 4.1M
2023-06-06 59.44 59.96 58.98 59.65 2.7M
2023-06-05 59.52 60.53 59.31 59.67 3.5M
2023-06-02 59.31 59.98 58.71 59.60 4.4M
2023-06-01 57.29 59.15 56.95 58.74 3.3M
2023-05-31 57.53 58.22 56.94 57.32 4.3M
2023-05-30 59.01 59.39 57.62 58.08 4.6M
2023-05-26 55.14 57.85 55.09 57.59 4.8M
2023-05-25 54.61 55.19 53.82 54.78 4.6M
2023-05-24 52.20 52.68 51.62 52.27 3.9M
2023-05-23 53.67 54.02 52.72 52.83 2.7M
2023-05-22 53.78 54.54 53.77 54.19 3.5M
2023-05-19 54.18 54.41 53.52 53.87 3.9M
2023-05-18 52.32 54.19 52.31 54.11 5.0M
2023-05-17 51.29 52.39 50.94 52.23 3.8M
2023-05-16 50.63 51.52 50.63 50.98 3.0M
2023-05-15 50.48 50.95 50.00 50.89 3.6M
2023-05-12 50.85 51.01 49.69 50.35 3.7M
2023-05-11 50.54 50.88 50.06 50.72 3.5M
2023-05-10 50.11 50.68 49.33 50.42 4.8M
2023-05-09 49.45 49.72 49.24 49.35 2.5M
2023-05-08 49.58 50.09 49.25 49.98 2.8M
2023-05-05 48.40 50.01 48.30 49.75 3.3M
2023-05-04 48.01 48.34 47.41 47.75 3.7M
2023-05-03 48.85 49.66 48.06 48.12 5.1M
2023-05-02 49.59 49.68 48.18 48.72 4.0M
2023-05-01 49.60 50.04 49.27 49.61 3.4M
2023-04-28 48.97 49.75 48.63 49.74 3.6M
2023-04-27 47.68 49.22 47.49 49.07 6.5M
2023-04-26 47.00 47.47 46.41 46.54 3.8M
2023-04-25 47.30 47.51 45.98 46.02 5.0M
2023-04-24 47.95 48.36 47.16 47.81 2.7M
2023-04-21 47.80 48.27 47.27 48.02 4.0M
2023-04-20 47.76 48.85 47.54 47.96 5.0M
2023-04-19 48.02 49.03 47.98 48.71 3.6M
2023-04-18 49.41 49.54 48.38 48.77 3.4M
2023-04-17 48.57 48.87 47.92 48.74 3.3M
2023-04-14 48.37 49.24 47.79 48.69 3.3M
2023-04-13 47.58 49.02 47.53 48.90 3.6M
2023-04-12 48.52 48.68 46.93 47.06 4.4M
2023-04-11 48.54 48.54 47.77 47.93 2.7M
2023-04-10 47.69 48.56 47.13 48.55 3.3M
2023-04-06 47.45 48.76 47.04 48.66 4.4M
2023-04-05 48.65 48.71 47.40 47.97 4.2M
2023-04-04 49.45 49.76 48.60 48.99 3.3M
2023-04-03 48.89 49.40 48.48 49.32 4.1M
2023-03-31 48.04 49.63 47.97 49.57 3.6M
2023-03-30 47.86 48.17 47.45 47.98 4.2M
2023-03-29 46.57 47.31 46.33 47.15 3.4M
2023-03-28 45.80 45.80 44.77 45.48 3.9M
2023-03-27 46.81 47.14 45.70 45.94 3.4M
2023-03-24 46.13 46.64 45.43 46.61 3.9M
2023-03-23 46.31 47.57 45.48 46.30 6.4M
2023-03-22 46.47 47.96 45.18 45.20 12.4M
2023-03-21 45.78 46.63 45.34 46.47 3.6M
2023-03-20 44.72 45.30 44.05 45.21 4.1M
2023-03-17 45.32 46.02 44.32 44.88 6.3M
2023-03-16 42.77 45.44 42.57 45.33 8.3M
2023-03-15 41.89 43.19 41.47 43.08 9.3M
2023-03-14 41.79 42.81 41.55 42.66 6.5M
2023-03-13 39.70 41.83 39.24 40.78 15.2M
2023-03-10 41.38 41.83 39.87 40.17 15.4M
2023-03-09 42.99 43.74 41.12 41.32 5.1M
2023-03-08 42.55 43.03 42.02 42.89 4.0M
2023-03-07 43.55 43.81 42.27 42.45 5.1M
2023-03-06 43.82 44.68 43.48 43.52 4.2M
2023-03-03 42.22 43.51 42.08 43.46 4.9M
2023-03-02 40.31 41.95 40.25 41.76 4.5M
2023-03-01 41.64 41.83 40.78 41.06 4.3M
2023-02-28 41.67 42.47 41.57 41.73 3.4M
2023-02-27 42.19 42.57 41.70 41.87 4.3M
2023-02-24 41.26 41.60 40.75 41.26 6.2M
2023-02-23 43.05 43.08 41.49 42.73 6.1M
2023-02-22 42.12 42.60 41.53 42.00 4.8M
2023-02-21 42.90 43.32 41.91 41.94 3.6M
2023-02-17 44.04 44.26 43.16 44.03 3.8M
2023-02-16 44.99 46.23 44.64 44.67 5.5M
2023-02-15 45.21 46.50 45.01 46.49 4.6M
2023-02-14 44.63 46.06 44.04 45.75 6.4M
2023-02-13 44.14 45.28 43.79 45.14 4.0M
2023-02-10 43.65 44.26 42.99 43.73 4.8M
2023-02-09 46.42 46.47 43.87 44.29 4.9M
2023-02-08 46.39 46.67 44.93 45.12 4.2M
2023-02-07 44.91 47.14 44.57 46.83 8.8M
2023-02-06 44.93 45.63 44.54 44.96 6.6M
2023-02-03 45.36 47.62 45.25 45.72 8.9M
2023-02-02 46.20 48.01 45.42 47.43 7.6M
2023-02-01 42.40 44.98 41.79 44.31 8.3M
2023-01-31 41.23 42.48 41.21 42.47 5.3M
2023-01-30 42.00 42.43 41.14 41.20 4.7M
2023-01-27 41.75 43.56 41.73 42.97 5.5M
2023-01-26 41.55 42.19 40.79 42.14 4.6M
2023-01-25 39.48 40.77 38.74 40.57 6.2M
2023-01-24 40.47 41.11 40.32 40.79 5.6M
2023-01-23 39.43 41.30 39.25 40.98 7.7M
2023-01-20 37.62 39.31 37.35 39.26 3.5M
2023-01-19 37.47 37.79 36.85 37.18 4.2M
2023-01-18 39.42 39.84 37.90 37.94 3.7M
2023-01-17 38.75 39.34 38.44 38.94 2.8M
2023-01-13 37.59 38.90 37.50 38.81 3.6M
2023-01-12 38.05 38.58 36.86 38.28 6.6M
2023-01-11 36.95 37.95 36.73 37.92 3.3M
2023-01-10 35.78 36.68 35.64 36.68 3.6M
2023-01-09 36.14 37.32 35.89 36.07 5.2M
2023-01-06 34.18 35.90 33.42 35.60 4.5M
2023-01-05 34.41 34.43 33.67 33.74 4.4M
2023-01-04 35.11 35.31 34.03 34.88 5.4M
2023-01-03 35.64 36.03 33.92 34.55 5.4M