MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QLD — ProShares Ultra QQQ
NYSE ArcaProShares Ultra QQQ
$100.77
+0.93(+0.93%)
- O
- 100.98
- H
- 101.62
- L
- 100.65
- V
- 3.9M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$100.77
Period Return+135.25%
Period High$101.62
Period Low$40.80
Avg Daily Volume5.36M
Total Trading Days365
QLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $100.98 | $101.62 | $100.65 | $100.77 | +$0.93 | +0.93% | 3,900,734 | $101.01 | $100.65 $101.62 |
| Oct 5, 2026 | $98.08 | $100.06 | $98.02 | $99.84 | +$1.71 | +1.74% | 3,124,480 | $99.30 | $98.02 $100.06 |
| Oct 2, 2026 | $98.62 | $99.44 | $97.64 | $98.13 | +$1.89 | +1.96% | 4,386,640 | $98.33 | $97.64 $99.44 |
| Oct 1, 2026 | $96.41 | $96.91 | $94.75 | $96.24 | +$0.59 | +0.62% | 5,229,029 | $96.09 | $94.75 $96.91 |
| Sep 30, 2026 | $95.78 | $97.04 | $95.61 | $95.65 | +$0.43 | +0.45% | 3,684,311 | $96.19 | $95.61 $97.04 |
| Sep 29, 2026 | $95.81 | $95.90 | $94.55 | $95.22 | +$0.35 | +0.37% | 2,920,448 | $95.18 | $94.55 $95.90 |
| Sep 28, 2026 | $95.88 | $96.12 | $93.60 | $94.87 | $-2.08 | -2.15% | 3,881,547 | $94.95 | $93.60 $96.12 |
| Sep 25, 2026 | $96.52 | $97.32 | $95.70 | $96.95 | +$0.85 | +0.88% | 3,227,951 | $96.79 | $95.70 $97.32 |
| Sep 24, 2026 | $94.60 | $96.50 | $94.45 | $96.10 | $-0.06 | -0.06% | 3,633,914 | $95.38 | $94.45 $96.50 |
| Sep 23, 2026 | $97.68 | $97.71 | $95.38 | $96.16 | $-1.66 | -1.70% | 3,835,715 | $96.18 | $95.38 $97.71 |
| Sep 22, 2026 | $96.13 | $98.05 | $96.13 | $97.82 | +$1.55 | +1.61% | 3,678,404 | $97.22 | $96.13 $98.05 |
| Sep 21, 2026 | $92.86 | $96.73 | $92.85 | $96.27 | +$5.27 | +5.79% | 4,420,744 | $94.97 | $92.85 $96.73 |
| Sep 18, 2026 | $90.41 | $91.12 | $89.48 | $91.00 | +$1.06 | +1.18% | 3,451,077 | $90.53 | $89.48 $91.12 |
| Sep 17, 2026 | $89.77 | $90.23 | $89.09 | $89.94 | +$2.98 | +3.43% | 2,837,141 | $89.69 | $89.09 $90.23 |
| Sep 16, 2026 | $87.78 | $88.73 | $85.81 | $86.96 | +$0.00 | +0.00% | 3,945,915 | $87.52 | $85.81 $88.73 |
| Sep 15, 2026 | $87.98 | $88.17 | $86.71 | $86.96 | $-1.14 | -1.29% | 2,665,644 | $87.23 | $86.71 $88.17 |
| Sep 14, 2026 | $86.64 | $89.03 | $86.48 | $88.10 | $-1.45 | -1.62% | 3,904,255 | $87.69 | $86.48 $89.03 |
| Sep 11, 2026 | $89.75 | $90.22 | $89.24 | $89.55 | +$1.53 | +1.74% | 3,360,143 | $89.65 | $89.24 $90.22 |
| Sep 10, 2026 | $87.71 | $88.88 | $87.59 | $88.02 | $-1.96 | -2.18% | 6,294,806 | $88.30 | $87.59 $88.88 |
| Sep 9, 2026 | $89.98 | $90.83 | $89.41 | $89.98 | $-0.55 | -0.61% | 2,641,458 | $90.06 | $89.41 $90.83 |
| Sep 8, 2026 | $91.14 | $91.39 | $89.81 | $90.53 | $-0.15 | -0.17% | 3,991,175 | $90.64 | $89.81 $91.39 |
| Sep 4, 2026 | $90.78 | $91.40 | $90.07 | $90.68 | +$0.30 | +0.33% | 3,160,309 | $90.65 | $90.07 $91.40 |
| Sep 3, 2026 | $88.70 | $90.70 | $88.41 | $90.38 | +$2.07 | +2.34% | 4,711,677 | $89.91 | $88.41 $90.70 |
| Sep 2, 2026 | $87.78 | $88.44 | $87.29 | $88.31 | +$0.39 | +0.44% | 2,406,432 | $87.92 | $87.29 $88.44 |
| Sep 1, 2026 | $87.86 | $89.09 | $87.20 | $87.92 | $-2.32 | -2.57% | 5,051,034 | $88.05 | $87.20 $89.09 |
| Aug 31, 2026 | $89.83 | $90.43 | $89.33 | $90.24 | +$0.07 | +0.08% | 2,853,736 | $89.86 | $89.33 $90.43 |
| Aug 28, 2026 | $91.02 | $92.14 | $89.84 | $90.17 | $-1.21 | -1.32% | 3,702,945 | $90.98 | $89.84 $92.14 |
| Aug 27, 2026 | $90.39 | $91.45 | $89.77 | $91.38 | +$2.45 | +2.75% | 3,731,662 | $90.80 | $89.77 $91.45 |
| Aug 26, 2026 | $88.24 | $89.38 | $88.12 | $88.93 | +$0.13 | +0.15% | 3,281,533 | $88.91 | $88.12 $89.38 |
| Aug 25, 2026 | $88.96 | $89.63 | $88.01 | $88.80 | +$1.08 | +1.23% | 2,925,788 | $88.80 | $88.01 $89.63 |