ProShares UltraPro QQQ

TQQQ
🏛️ usa →
101.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 99.30 99.30 98.87 98.96 5,983.8K
09:31 98.97 99.01 98.88 98.94 332.7K
09:32 98.98 99.10 98.81 99.09 256.6K
09:33 99.09 99.13 99.02 99.06 222.9K
09:34 98.99 99.02 98.67 98.68 564.1K
09:35 98.68 98.73 98.55 98.56 386.6K
09:36 98.50 98.53 98.24 98.33 565.6K
09:37 98.32 98.34 98.22 98.22 375.9K
09:38 98.22 98.38 98.22 98.30 314.9K
09:39 98.32 98.36 98.14 98.17 335.4K
09:40 98.12 98.12 97.86 97.86 660.2K
09:41 97.83 97.84 97.70 97.72 418.6K
09:42 97.75 97.75 97.56 97.71 388.8K
09:43 97.76 97.81 97.58 97.58 321.2K
09:44 97.59 97.67 97.52 97.63 371.7K
09:45 97.55 97.86 97.55 97.85 499.1K
09:46 97.82 98.02 97.70 97.99 477.6K
09:47 97.97 98.14 97.90 98.10 306.1K
09:48 98.09 98.35 98.05 98.35 333.1K
09:49 98.39 98.40 98.23 98.29 347.2K
09:50 98.27 98.71 98.26 98.52 404.0K
09:51 98.61 98.73 98.23 98.23 674.3K
09:52 98.17 98.26 97.90 97.90 414.2K
09:53 97.94 97.96 97.84 97.90 317.3K
09:54 97.91 97.98 97.89 97.95 266.4K
09:55 97.98 98.14 97.86 98.01 259.9K
09:56 98.02 98.11 97.97 98.07 113.2K
09:57 98.09 98.09 97.82 97.85 204.9K
09:58 97.88 97.88 97.63 97.70 222.7K
09:59 97.75 97.85 97.75 97.85 130.9K
10:00 98.07 98.07 97.81 97.88 342.4K
10:01 97.93 98.33 97.93 98.30 198.2K
10:02 98.36 98.50 98.30 98.32 337.5K
10:03 98.35 98.50 98.26 98.50 176.7K
10:04 98.54 98.73 98.52 98.69 243.4K
10:05 98.68 98.96 98.68 98.96 193.6K
10:06 98.94 99.06 98.93 99.00 332.5K
10:07 99.03 99.11 98.96 98.97 232.0K
10:08 98.98 99.11 98.97 99.11 241.1K
10:09 99.16 99.31 99.16 99.29 323.6K
10:10 99.27 99.44 99.13 99.44 311.3K
10:11 99.47 99.47 99.37 99.44 301.1K
10:12 99.42 99.44 99.28 99.31 162.3K
10:13 99.28 99.40 99.24 99.27 158.6K
10:14 99.33 99.38 99.29 99.38 125.9K
10:15 99.46 99.74 99.45 99.72 518.6K
10:16 99.72 99.75 99.67 99.74 225.8K
10:17 99.76 99.83 99.70 99.70 220.5K
10:18 99.69 99.69 99.52 99.58 378.1K
10:19 99.62 99.77 99.62 99.76 153.4K
10:20 99.76 99.76 99.67 99.74 94.3K
10:21 99.78 99.95 99.76 99.95 237.7K
10:22 99.92 99.92 99.81 99.91 151.8K
10:23 99.97 100.03 99.96 100.00 222.2K
10:24 100.03 100.18 99.98 100.17 211.0K
10:25 100.14 100.18 100.06 100.06 236.5K
10:26 100.07 100.15 99.97 99.98 157.6K
10:27 99.98 100.08 99.91 99.95 221.2K
10:28 99.97 99.98 99.74 99.80 304.2K
10:29 99.82 99.99 99.81 99.93 124.0K
10:30 99.98 99.98 99.86 99.90 125.9K
10:31 99.91 99.96 99.82 99.83 85.6K
10:32 99.92 100.11 99.92 100.01 209.1K
10:33 100.04 100.04 99.96 99.99 109.2K
10:34 99.99 100.12 99.99 100.08 141.0K
10:35 100.06 100.06 99.93 99.93 102.3K
10:36 99.92 99.95 99.81 99.84 175.1K
10:37 99.84 99.95 99.79 99.91 121.9K
10:38 99.92 100.01 99.87 100.00 169.3K
10:39 100.04 100.12 99.94 100.09 98.6K
10:40 100.05 100.05 99.86 99.86 108.9K
10:41 99.85 99.98 99.85 99.97 87.4K
10:42 100.01 100.22 99.99 100.22 515.6K
10:43 100.23 100.24 100.11 100.11 105.8K
10:44 100.08 100.14 100.05 100.05 113.8K
10:45 100.06 100.06 99.92 99.96 153.0K
10:46 99.96 100.05 99.90 99.93 132.2K
10:47 99.93 100.16 99.89 100.16 87.6K
10:48 100.20 100.35 100.20 100.29 204.1K
10:49 100.26 100.37 100.25 100.35 110.3K
10:50 100.33 100.33 99.95 100.01 265.3K
10:51 100.06 100.08 99.92 99.92 234.1K
10:52 99.97 100.12 99.97 100.10 112.3K
10:53 100.10 100.11 99.96 99.99 101.8K
10:54 100.01 100.04 99.98 100.03 101.9K
10:55 100.10 100.29 100.10 100.27 141.8K
10:56 100.26 100.35 100.25 100.28 108.8K
10:57 100.27 100.29 100.22 100.26 97.3K
10:58 100.32 100.32 100.15 100.15 79.5K
10:59 100.17 100.17 100.12 100.12 50.9K
11:00 100.13 100.13 99.99 99.99 479.4K
11:01 99.98 100.12 99.98 100.02 81.3K
11:02 100.03 100.06 99.80 99.81 235.6K
11:03 99.84 99.89 99.80 99.80 125.3K
11:04 99.81 99.86 99.78 99.85 73.8K
11:05 99.88 99.98 99.84 99.98 117.6K
11:06 99.95 99.96 99.75 99.76 123.7K
11:07 99.77 99.78 99.52 99.55 248.1K
11:08 99.60 99.60 99.52 99.53 206.0K
11:09 99.50 99.65 99.50 99.65 187.4K
11:10 99.66 99.71 99.61 99.70 143.6K
11:11 99.80 100.17 99.80 100.16 264.2K
11:12 100.12 100.22 100.07 100.22 191.7K
11:13 100.22 100.29 100.20 100.29 157.0K
11:14 100.29 100.32 100.23 100.30 282.5K
11:15 100.30 100.36 100.21 100.21 165.1K
11:16 100.22 100.25 100.16 100.18 94.9K
11:17 100.21 100.35 100.21 100.29 208.8K
11:18 100.26 100.26 100.12 100.14 139.9K
11:19 100.14 100.20 100.14 100.20 66.6K
11:20 100.20 100.23 100.09 100.09 140.2K
11:21 100.13 100.16 99.99 100.03 124.9K
11:22 100.02 100.05 99.89 99.91 82.5K
11:23 99.96 99.97 99.90 99.92 90.7K
11:24 99.92 99.96 99.84 99.85 102.5K
11:25 99.84 99.84 99.65 99.77 131.9K
11:26 99.80 99.80 99.58 99.58 161.5K
11:27 99.61 99.64 99.56 99.62 105.8K
11:28 99.65 99.72 99.57 99.67 135.9K
11:29 99.67 99.70 99.62 99.69 123.9K
11:30 99.71 99.99 99.71 99.87 225.5K
11:31 99.88 99.88 99.72 99.86 118.0K
11:32 99.86 100.00 99.85 99.96 128.6K
11:33 99.99 100.08 99.94 100.07 110.9K
11:34 100.05 100.30 100.05 100.28 150.4K
11:35 100.29 100.38 100.29 100.29 202.1K
11:36 100.24 100.33 100.17 100.25 130.2K
11:37 100.28 100.37 100.28 100.36 82.9K
11:38 100.40 100.45 100.37 100.41 113.5K
11:39 100.40 100.60 100.40 100.59 219.1K
11:40 100.61 100.65 100.53 100.63 200.9K
11:41 100.62 100.72 100.61 100.69 149.0K
11:42 100.67 100.76 100.65 100.71 137.4K
11:43 100.74 100.85 100.74 100.85 149.7K
11:44 100.84 100.84 100.66 100.74 147.0K
11:45 100.75 100.84 100.73 100.84 157.9K
11:46 100.86 100.86 100.79 100.85 163.6K
11:47 100.78 100.86 100.76 100.85 104.7K
11:48 100.87 100.87 100.78 100.81 105.0K
11:49 100.84 100.86 100.80 100.81 75.5K
11:50 100.84 100.84 100.64 100.68 170.0K
11:51 100.71 100.73 100.63 100.71 80.6K
11:52 100.74 100.79 100.65 100.67 160.7K
11:53 100.65 100.66 100.55 100.55 118.3K
11:54 100.58 100.72 100.58 100.67 117.9K
11:55 100.68 100.74 100.68 100.73 73.2K
11:56 100.70 100.70 100.63 100.67 94.2K
11:57 100.69 100.69 100.56 100.56 82.7K
11:58 100.57 100.64 100.54 100.56 66.9K
11:59 100.57 100.64 100.55 100.64 48.1K
12:00 100.64 100.77 100.59 100.76 127.8K
12:01 100.75 100.75 100.61 100.74 76.6K
12:02 100.75 100.82 100.73 100.77 79.5K
12:03 100.76 100.76 100.55 100.58 143.9K
12:04 100.62 100.67 100.58 100.58 66.2K
12:05 100.53 100.66 100.51 100.51 108.1K
12:06 100.57 100.74 100.57 100.68 92.4K
12:07 100.68 100.69 100.54 100.54 56.2K
12:08 100.54 100.62 100.53 100.55 39.7K
12:09 100.57 100.59 100.50 100.52 77.5K
12:10 100.56 100.59 100.45 100.47 85.1K
12:11 100.49 100.59 100.47 100.53 126.5K
12:12 100.52 100.64 100.52 100.64 87.7K
12:13 100.64 100.66 100.52 100.52 90.5K
12:14 100.53 100.53 100.44 100.47 134.1K
12:15 100.50 100.59 100.48 100.59 109.3K
12:16 100.60 100.69 100.53 100.57 109.8K
12:17 100.57 100.66 100.53 100.57 129.9K
12:18 100.60 100.62 100.47 100.47 60.4K
12:19 100.48 100.53 100.46 100.46 98.0K
12:20 100.47 100.59 100.45 100.58 52.5K
12:21 100.58 100.58 100.41 100.41 43.8K
12:22 100.42 100.43 100.19 100.19 343.5K
12:23 100.21 100.26 100.18 100.19 134.2K
12:24 100.22 100.29 100.15 100.29 101.7K
12:25 100.31 100.39 100.27 100.35 165.1K
12:26 100.34 100.34 100.15 100.17 79.8K
12:27 100.16 100.19 100.09 100.09 149.2K
12:28 100.10 100.16 100.08 100.09 99.9K
12:29 100.10 100.11 100.08 100.10 54.0K
12:30 100.09 100.37 100.09 100.37 188.8K
12:31 100.35 100.47 100.34 100.42 135.9K
12:32 100.45 100.53 100.36 100.52 99.0K
12:33 100.52 100.56 100.39 100.44 62.8K
12:34 100.48 100.54 100.44 100.53 75.8K
12:35 100.54 100.54 100.45 100.46 27.9K
12:36 100.46 100.48 100.41 100.42 42.2K
12:37 100.44 100.44 100.31 100.36 43.3K
12:38 100.38 100.40 100.32 100.33 32.0K
12:39 100.29 100.34 100.22 100.22 52.3K
12:40 100.20 100.20 99.85 99.85 345.6K
12:41 99.89 100.06 99.89 99.98 92.0K
12:42 100.01 100.21 100.01 100.19 87.7K
12:43 100.17 100.17 100.12 100.12 47.0K
12:44 100.14 100.14 100.03 100.03 46.1K
12:45 100.00 100.13 99.97 100.12 60.0K
12:46 100.12 100.21 100.12 100.16 60.9K
12:47 100.16 100.17 100.02 100.03 30.9K
12:48 100.04 100.14 100.02 100.03 38.6K
12:49 100.03 100.04 100.01 100.02 43.5K
12:50 100.02 100.10 100.01 100.03 56.2K
12:51 100.03 100.03 99.95 99.97 33.5K
12:52 99.98 100.04 99.96 99.96 27.7K
12:53 99.94 99.94 99.89 99.91 72.6K
12:54 99.89 99.96 99.86 99.95 52.9K
12:55 99.97 100.05 99.97 100.01 55.6K
12:56 100.00 100.05 99.98 100.05 41.9K
12:57 100.09 100.09 99.96 99.96 53.2K
12:58 99.96 100.03 99.96 100.00 37.7K
12:59 100.00 100.02 99.97 100.00 24.8K
13:00 100.00 100.07 99.96 100.02 34.4K
13:01 100.00 100.06 99.93 100.06 29.9K
13:02 100.08 100.08 99.95 99.96 44.4K
13:03 99.96 100.01 99.90 99.90 67.4K
13:04 99.93 99.95 99.88 99.91 102.5K
13:05 99.86 100.00 99.86 99.98 52.9K
13:06 100.01 100.09 100.00 100.09 60.0K
13:07 100.10 100.10 100.01 100.05 34.2K
13:08 100.05 100.19 100.05 100.16 67.0K
13:09 100.13 100.16 100.06 100.09 61.4K
13:10 100.11 100.13 100.04 100.09 24.1K
13:11 100.05 100.11 99.98 99.99 28.5K
13:12 100.05 100.15 100.03 100.15 94.0K
13:13 100.14 100.19 100.13 100.19 45.9K
13:14 100.20 100.23 100.01 100.04 298.1K
13:15 100.05 100.05 99.78 99.89 134.8K
13:16 99.89 99.98 99.84 99.96 75.3K
13:17 99.99 100.12 99.97 100.08 67.5K
13:18 100.07 100.08 99.88 99.88 73.1K
13:19 99.90 99.91 99.83 99.83 49.9K
13:20 99.81 99.81 99.64 99.64 140.5K
13:21 99.63 99.63 99.41 99.42 191.9K
13:22 99.46 99.46 99.32 99.32 114.7K
13:23 99.36 99.42 99.26 99.30 143.2K
13:24 99.35 99.39 99.30 99.30 150.0K
13:25 99.32 99.64 99.30 99.51 194.0K
13:26 99.52 99.71 99.47 99.68 137.8K
13:27 99.65 99.74 99.65 99.66 105.2K
13:28 99.64 99.70 99.62 99.66 36.8K
13:29 99.65 99.70 99.63 99.63 24.4K
13:30 99.59 99.76 99.59 99.64 72.9K
13:31 99.66 99.66 99.47 99.47 260.1K
13:32 99.45 99.48 99.36 99.37 67.0K
13:33 99.39 99.46 99.38 99.40 69.7K
13:34 99.40 99.48 99.38 99.41 28.9K
13:35 99.41 99.44 99.36 99.42 40.7K
13:36 99.42 99.42 99.19 99.22 144.7K
13:37 99.20 99.28 99.19 99.24 80.8K
13:38 99.27 99.41 99.27 99.37 75.5K
13:39 99.39 99.44 99.27 99.31 48.9K
13:40 99.28 99.30 99.18 99.24 180.2K
13:41 99.23 99.25 99.10 99.17 87.0K
13:42 99.16 99.17 99.08 99.08 48.2K
13:43 99.06 99.16 98.98 99.16 218.1K
13:44 99.16 99.23 99.14 99.21 89.0K
13:45 99.21 99.24 99.09 99.12 63.0K
13:46 99.13 99.14 99.07 99.09 68.8K
13:47 99.13 99.16 99.07 99.09 34.7K
13:48 99.13 99.13 99.05 99.06 46.1K
13:49 99.08 99.09 98.88 98.88 82.8K
13:50 98.91 99.11 98.91 99.08 116.7K
13:51 99.09 99.09 98.98 99.01 54.8K
13:52 99.03 99.04 98.96 99.04 51.8K
13:53 99.05 99.11 99.03 99.07 60.3K
13:54 99.06 99.12 99.05 99.09 55.0K
13:55 99.11 99.14 98.99 99.02 59.3K
13:56 98.98 99.01 98.87 98.87 105.1K
13:57 98.82 98.84 98.72 98.72 123.5K
13:58 98.74 98.78 98.63 98.66 126.6K
13:59 98.69 98.70 98.62 98.67 65.5K
14:00 98.65 98.69 98.41 98.43 226.3K
14:01 98.46 98.56 98.31 98.34 161.5K
14:02 98.33 98.37 98.09 98.20 242.2K
14:03 98.24 98.24 98.07 98.07 161.9K
14:04 98.18 98.18 97.93 97.96 239.0K
14:05 97.93 98.18 97.91 98.16 216.1K
14:06 98.19 98.47 98.14 98.41 309.7K
14:07 98.37 98.43 98.27 98.27 190.3K
14:08 98.33 98.35 98.26 98.31 134.1K
14:09 98.38 98.43 98.30 98.38 298.6K
14:10 98.42 98.56 98.42 98.56 201.4K
14:11 98.59 98.73 98.52 98.66 152.6K
14:12 98.71 98.82 98.68 98.77 150.1K
14:13 98.76 98.76 98.62 98.75 132.3K
14:14 98.74 98.86 98.65 98.86 103.1K
14:15 98.87 99.04 98.87 99.03 220.0K
14:16 99.02 99.12 99.00 99.04 153.9K
14:17 99.06 99.17 99.06 99.17 107.2K
14:18 99.22 99.25 99.19 99.22 132.3K
14:19 99.22 99.34 99.22 99.33 87.5K
14:20 99.34 99.34 99.24 99.29 144.8K
14:21 99.33 99.37 99.31 99.33 112.9K
14:22 99.32 99.32 99.19 99.24 132.4K
14:23 99.22 99.31 99.15 99.29 57.0K
14:24 99.34 99.40 99.33 99.39 77.2K
14:25 99.36 99.48 99.34 99.48 116.5K
14:26 99.47 99.54 99.41 99.41 134.5K
14:27 99.39 99.43 99.38 99.40 53.2K
14:28 99.44 99.44 99.35 99.39 43.1K
14:29 99.39 99.49 99.37 99.48 53.2K
14:30 99.44 99.51 99.44 99.45 290.5K
14:31 99.46 99.55 99.46 99.52 49.7K
14:32 99.54 99.62 99.44 99.44 132.0K
14:33 99.45 99.45 99.30 99.32 188.5K
14:34 99.38 99.51 99.37 99.46 59.7K
14:35 99.46 99.54 99.40 99.44 78.7K
14:36 99.46 99.55 99.39 99.49 74.4K
14:37 99.46 99.59 99.46 99.59 47.3K
14:38 99.59 99.69 99.53 99.68 90.8K
14:39 99.68 99.74 99.67 99.73 68.6K
14:40 99.73 100.05 99.73 100.03 216.5K
14:41 100.04 100.16 100.03 100.11 175.1K
14:42 100.10 100.16 100.01 100.04 141.0K
14:43 100.04 100.07 99.98 100.02 62.0K
14:44 100.01 100.02 99.89 99.98 78.7K
14:45 99.97 100.00 99.80 99.80 99.9K
14:46 99.84 99.88 99.67 99.67 192.8K
14:47 99.66 99.73 99.62 99.63 87.1K
14:48 99.66 99.80 99.66 99.80 53.4K
14:49 99.77 99.91 99.73 99.89 86.9K
14:50 99.93 99.96 99.86 99.89 71.2K
14:51 99.91 99.93 99.86 99.89 71.1K
14:52 99.89 99.89 99.80 99.83 48.4K
14:53 99.90 99.95 99.89 99.93 173.8K
14:54 99.97 100.04 99.97 100.04 121.5K
14:55 100.04 100.15 100.04 100.14 106.3K
14:56 100.11 100.13 99.99 100.01 92.4K
14:57 99.96 100.01 99.87 99.87 62.8K
14:58 99.86 100.07 99.85 100.07 81.5K
14:59 100.07 100.08 100.00 100.02 92.4K
15:00 99.95 100.08 99.87 100.07 114.7K
15:01 100.10 100.10 99.94 99.98 103.5K
15:02 99.99 100.03 99.96 99.97 23.8K
15:03 99.97 100.06 99.93 100.06 48.6K
15:04 100.03 100.07 100.02 100.03 38.3K
15:05 100.05 100.13 100.05 100.10 79.3K
15:06 100.11 100.13 100.03 100.03 33.7K
15:07 99.98 99.98 99.91 99.91 82.2K
15:08 99.90 99.98 99.85 99.95 77.2K
15:09 99.94 100.00 99.92 99.95 33.3K
15:10 99.98 99.98 99.85 99.94 66.2K
15:11 99.96 100.09 99.94 100.09 87.5K
15:12 100.08 100.09 100.03 100.07 61.2K
15:13 100.05 100.05 99.95 99.95 43.5K
15:14 99.97 99.97 99.86 99.87 65.3K
15:15 99.88 99.94 99.86 99.94 72.0K
15:16 99.94 99.94 99.81 99.86 35.6K
15:17 99.88 99.89 99.81 99.82 31.2K
15:18 99.83 99.87 99.77 99.77 44.4K
15:19 99.81 99.81 99.76 99.80 52.2K
15:20 99.79 99.95 99.79 99.93 106.3K
15:21 99.92 99.92 99.72 99.75 73.8K
15:22 99.77 99.82 99.75 99.80 35.0K
15:23 99.81 99.82 99.72 99.72 49.6K
15:24 99.75 99.75 99.61 99.63 155.9K
15:25 99.64 99.83 99.64 99.82 55.0K
15:26 99.83 99.83 99.68 99.71 85.6K
15:27 99.72 99.75 99.70 99.71 24.6K
15:28 99.72 99.74 99.66 99.71 35.2K
15:29 99.70 99.78 99.70 99.77 40.1K
15:30 99.79 99.97 99.79 99.94 127.5K
15:31 99.93 99.94 99.88 99.93 63.2K
15:32 99.94 99.96 99.87 99.90 75.2K
15:33 99.88 99.94 99.82 99.82 33.1K
15:34 99.82 99.82 99.76 99.79 39.9K
15:35 99.80 99.82 99.74 99.80 30.3K
15:36 99.80 99.83 99.73 99.74 34.4K
15:37 99.72 99.73 99.66 99.66 151.0K
15:38 99.65 99.68 99.64 99.66 54.4K
15:39 99.67 99.67 99.63 99.67 47.7K
15:40 99.65 99.68 99.60 99.66 93.4K
15:41 99.64 99.66 99.59 99.61 87.9K
15:42 99.59 99.73 99.59 99.71 158.5K
15:43 99.73 99.76 99.70 99.75 70.0K
15:44 99.74 99.79 99.74 99.78 70.4K
15:45 99.81 99.83 99.72 99.72 59.9K
15:46 99.73 99.74 99.62 99.63 77.4K
15:47 99.64 99.65 99.60 99.64 74.0K
15:48 99.63 99.69 99.61 99.63 114.0K
15:49 99.63 99.67 99.61 99.67 48.5K
15:50 99.72 99.76 99.69 99.73 203.1K
15:51 99.77 99.84 99.76 99.81 110.8K
15:52 99.81 99.84 99.78 99.81 92.5K
15:53 99.80 99.93 99.80 99.90 103.0K
15:54 99.91 100.12 99.91 99.99 405.7K
15:55 99.95 99.97 99.86 99.95 355.6K
15:56 99.98 99.98 99.91 99.93 88.8K
15:57 99.96 100.03 99.95 100.03 137.0K
15:58 100.02 100.07 100.02 100.05 238.8K
15:59 100.08 100.23 99.98 100.05 1,534.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available