ProShares Ultra QQQ (QLD)
NYSEARCA: QLD · Real-Time Price · USD
73.22
+0.60 (0.83%)
At close: Dec 5, 2025, 4:00 PM EST
73.24
+0.02 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.95 | 74.01 | 72.80 | 73.22 | 73.22 | 0.83% | 3,673,789 |
| Dec 4, 2025 | 73.11 | 73.14 | 71.88 | 72.62 | 72.62 | -0.23% | 3,322,109 |
| Dec 3, 2025 | 71.89 | 72.96 | 71.52 | 72.79 | 72.79 | 0.44% | 3,275,725 |
| Dec 2, 2025 | 71.86 | 72.85 | 71.44 | 72.47 | 72.47 | 1.57% | 4,016,270 |
| Dec 1, 2025 | 70.55 | 71.88 | 70.27 | 71.35 | 71.35 | -0.64% | 3,850,930 |
| Nov 28, 2025 | 71.11 | 71.83 | 70.97 | 71.81 | 71.81 | 1.51% | 4,158,463 |
| Nov 26, 2025 | 70.35 | 71.16 | 69.85 | 70.74 | 70.74 | 1.77% | 5,456,911 |
| Nov 25, 2025 | 68.29 | 69.82 | 66.89 | 69.51 | 69.51 | 1.13% | 6,953,897 |
| Nov 24, 2025 | 66.47 | 69.02 | 66.46 | 68.73 | 68.73 | 5.16% | 6,165,086 |
| Nov 21, 2025 | 64.76 | 66.86 | 63.30 | 65.36 | 65.36 | 1.47% | 10,191,333 |
| Nov 20, 2025 | 70.27 | 70.79 | 64.21 | 64.41 | 64.41 | -4.71% | 7,729,714 |
| Nov 19, 2025 | 67.00 | 69.02 | 66.44 | 67.60 | 67.60 | 1.14% | 6,362,450 |
| Nov 18, 2025 | 67.57 | 68.20 | 65.72 | 66.84 | 66.84 | -2.43% | 9,274,344 |
| Nov 17, 2025 | 69.11 | 70.53 | 67.64 | 68.50 | 68.50 | -1.71% | 8,383,644 |
| Nov 14, 2025 | 67.58 | 70.74 | 67.04 | 69.70 | 69.70 | 0.10% | 9,982,012 |
| Nov 13, 2025 | 71.77 | 71.89 | 69.11 | 69.63 | 69.63 | -4.11% | 8,550,030 |
| Nov 12, 2025 | 73.51 | 73.51 | 71.85 | 72.61 | 72.61 | -0.17% | 5,287,506 |
| Nov 11, 2025 | 72.52 | 73.01 | 71.79 | 72.74 | 72.74 | -0.53% | 4,370,718 |
| Nov 10, 2025 | 72.14 | 73.38 | 71.68 | 73.13 | 73.13 | 4.38% | 6,672,124 |
| Nov 7, 2025 | 69.74 | 70.10 | 67.50 | 70.06 | 70.06 | -0.67% | 9,751,264 |
| Nov 6, 2025 | 72.91 | 72.96 | 70.22 | 70.53 | 70.53 | -3.74% | 7,409,554 |
| Nov 5, 2025 | 72.16 | 74.05 | 71.85 | 73.27 | 73.27 | 1.31% | 5,082,054 |
| Nov 4, 2025 | 73.30 | 74.17 | 72.16 | 72.32 | 72.32 | -4.10% | 7,876,540 |
| Nov 3, 2025 | 76.14 | 76.31 | 74.88 | 75.41 | 75.41 | 0.90% | 4,294,264 |
| Oct 31, 2025 | 75.92 | 75.93 | 74.15 | 74.74 | 74.74 | 0.97% | 5,028,468 |
| Oct 30, 2025 | 75.50 | 75.81 | 74.00 | 74.03 | 74.03 | -3.09% | 7,706,080 |
| Oct 29, 2025 | 76.34 | 76.67 | 75.05 | 76.39 | 76.39 | 0.91% | 7,442,978 |
| Oct 28, 2025 | 75.11 | 76.12 | 74.84 | 75.70 | 75.70 | 1.51% | 5,344,720 |
| Oct 27, 2025 | 73.77 | 74.68 | 73.63 | 74.57 | 74.57 | 3.58% | 4,927,414 |
| Oct 24, 2025 | 71.76 | 72.32 | 71.57 | 71.99 | 71.99 | 2.04% | 7,028,998 |
| Oct 23, 2025 | 69.24 | 70.72 | 69.16 | 70.55 | 70.55 | 1.72% | 5,162,560 |
| Oct 22, 2025 | 70.62 | 70.75 | 68.06 | 69.36 | 69.36 | -1.99% | 7,780,530 |
| Oct 21, 2025 | 70.82 | 71.07 | 70.29 | 70.77 | 70.77 | -0.06% | 4,708,660 |
| Oct 20, 2025 | 69.83 | 71.09 | 69.79 | 70.81 | 70.81 | 2.50% | 4,816,902 |
| Oct 17, 2025 | 67.72 | 69.44 | 67.37 | 69.08 | 69.08 | 1.28% | 7,761,284 |
| Oct 16, 2025 | 69.38 | 70.10 | 67.20 | 68.21 | 68.21 | -0.74% | 8,831,154 |
| Oct 15, 2025 | 69.14 | 69.75 | 67.31 | 68.72 | 68.72 | 1.36% | 6,604,548 |
| Oct 14, 2025 | 67.17 | 68.85 | 65.98 | 67.80 | 67.80 | -1.33% | 8,362,102 |
| Oct 13, 2025 | 68.19 | 68.92 | 67.66 | 68.72 | 68.72 | 4.26% | 7,482,498 |
| Oct 10, 2025 | 71.01 | 71.41 | 65.82 | 65.91 | 65.91 | -7.01% | 9,907,640 |
| Oct 9, 2025 | 71.08 | 71.09 | 70.14 | 70.88 | 70.88 | -0.26% | 2,289,478 |
| Oct 8, 2025 | 69.68 | 71.14 | 69.66 | 71.06 | 71.06 | 2.27% | 2,534,228 |
| Oct 7, 2025 | 70.53 | 70.68 | 69.14 | 69.48 | 69.48 | -1.07% | 3,275,676 |
| Oct 6, 2025 | 70.40 | 70.62 | 69.83 | 70.24 | 70.24 | 1.51% | 3,741,602 |
| Oct 3, 2025 | 69.97 | 70.16 | 68.79 | 69.19 | 69.19 | -0.90% | 3,938,812 |
| Oct 2, 2025 | 70.13 | 70.13 | 69.18 | 69.82 | 69.82 | 0.81% | 3,962,876 |
| Oct 1, 2025 | 67.87 | 69.39 | 67.70 | 69.26 | 69.26 | 0.96% | 4,213,552 |
| Sep 30, 2025 | 68.17 | 68.69 | 67.64 | 68.60 | 68.60 | 0.50% | 3,456,502 |
| Sep 29, 2025 | 68.35 | 69.00 | 67.97 | 68.26 | 68.26 | 0.89% | 4,275,992 |
| Sep 26, 2025 | 67.27 | 67.71 | 66.53 | 67.66 | 67.66 | 0.80% | 3,117,374 |