QLD Historical Prices
NYSEARCA: QLDProSharesTrading--Leveraged EquityETFUSD
98.42+0.88 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QLD price history
The price history for ProShares Ultra QQQ (QLD) on this page begins on June 19, 2006, when the stock closed at $1.10; it most recently closed at $98.42 on October 5, 2026. The highest price in this record is $101.62, reached on October 5, 2026; the latest close is 3.1% below that peak. Across the 19 complete calendar years in the table, QLD finished higher in 16 and lower in 3. Its best year was 2023 (+116.9%) and its worst was 2008 (-66.8%).
Over roughly 20 years the share price changed +8854.6%, a 24.8% compound annual price return (excluding dividends). In the last 12 months alone, QLD has gained 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
QLD returns
1 week
+0.30%
1 month
+9.38%
3 months
+5.04%
6 months
+44.33%
Year to date
+39.78%
1 year
+38.86%
3 years
+220.43%
5 years
+154.78%
QLD price return, excluding dividends.
QLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.42 | +40.40% |
| 2025 | 70.10 | +25.99% |
| 2024 | 55.64 | +46.42% |
| 2023 | 38.00 | +116.89% |
| 2022 | 17.52 | -60.64% |
| 2021 | 44.51 | +54.67% |
| 2020 | 28.78 | +86.17% |
| 2019 | 15.46 | +79.71% |
| 2018 | 8.60 | -6.16% |
| 2017 | 9.17 | +70.30% |
| 2016 | 5.38 | +9.90% |
| 2015 | 4.90 | +15.09% |
| 2014 | 4.26 | +40.84% |
| 2013 | 3.02 | +68.47% |
| 2012 | 1.79 | +40.90% |
| 2011 | 1.27 | +0.04% |
| 2010 | 1.27 | +36.89% |
| 2009 | 0.9294 | +103.28% |
| 2008 | 0.4572 | -66.84% |
| 2007 | 1.38 | +8.88% |
| 2006* | 1.27 | +15.21% |
QLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.78 | 98.86 | 97.70 | 98.42 | +0.90% | |
| 99.23 | 100.05 | 96.39 | 97.54 | -2.68% | |
| 99.19 | 100.37 | 98.67 | 100.23 | -0.54% | |
| 100.98 | 101.62 | 100.65 | 100.77 | +0.93% | |
| 98.08 | 100.06 | 98.02 | 99.84 | +1.74% | |
| 98.62 | 99.44 | 97.64 | 98.13 | +1.96% | |
| 96.41 | 96.91 | 94.75 | 96.24 | +0.62% | |
| 95.78 | 97.04 | 95.61 | 95.65 | +0.45% | |
| 95.81 | 95.90 | 94.55 | 95.22 | +0.37% | |
| 95.88 | 96.12 | 93.60 | 94.87 | -2.15% | |
| 96.52 | 97.32 | 95.70 | 96.95 | +0.88% | |
| 94.60 | 96.50 | 94.45 | 96.10 | -0.06% | |
| 97.68 | 97.71 | 95.38 | 96.16 | -1.70% | |
| 96.13 | 98.05 | 96.13 | 97.82 | +1.61% | |
| 92.86 | 96.73 | 92.85 | 96.27 | +5.79% | |
| 90.41 | 91.12 | 89.48 | 91.00 | +1.18% | |
| 89.77 | 90.23 | 89.09 | 89.94 | +3.43% | |
| 87.78 | 88.73 | 85.81 | 86.96 | 0.00% | |
| 87.98 | 88.17 | 86.71 | 86.96 | -1.29% | |
| 86.64 | 89.03 | 86.48 | 88.10 | -1.62% | |
| 89.75 | 90.22 | 89.24 | 89.55 | +1.74% | |
| 87.71 | 88.88 | 87.59 | 88.02 | -2.18% | |
| 89.98 | 90.83 | 89.41 | 89.98 | -0.61% | |
| 91.14 | 91.39 | 89.81 | 90.53 | -0.17% | |
| 90.78 | 91.40 | 90.07 | 90.68 | +0.33% | |
| 88.70 | 90.70 | 88.41 | 90.38 | +2.34% | |
| 87.78 | 88.44 | 87.29 | 88.31 | +0.44% | |
| 87.86 | 89.09 | 87.20 | 87.92 | -2.57% | |
| 89.83 | 90.43 | 89.33 | 90.24 | +0.08% | |
| 91.02 | 92.14 | 89.84 | 90.17 | -1.32% | |
| 90.39 | 91.45 | 89.77 | 91.38 | +2.75% | |
| 88.24 | 89.38 | 88.12 | 88.93 | +0.15% | |
| 88.96 | 89.63 | 88.01 | 88.80 | +1.23% | |
| 88.57 | 88.61 | 86.84 | 87.72 | -2.02% | |
| 90.00 | 90.10 | 88.49 | 89.53 | +0.65% | |
| 89.26 | 89.95 | 88.36 | 88.95 | -1.44% | |
| 91.37 | 91.64 | 89.40 | 90.25 | -0.44% | |
| 91.34 | 91.81 | 90.24 | 90.65 | -3.40% | |
| 94.63 | 95.04 | 93.68 | 93.84 | -0.33% | |
| 94.76 | 95.00 | 93.45 | 94.15 | -0.30% | |
| 92.68 | 94.94 | 92.42 | 94.43 | +2.29% | |
| 93.15 | 93.23 | 92.14 | 92.32 | +1.47% | |
| 92.25 | 92.26 | 90.36 | 90.98 | -0.71% | |
| 92.03 | 92.62 | 91.51 | 91.63 | -0.63% | |
| 91.50 | 92.36 | 90.57 | 92.21 | +2.31% | |
| 89.14 | 91.31 | 88.59 | 90.13 | -0.74% | |
| 93.11 | 93.69 | 90.72 | 90.80 | -1.80% | |
| 88.63 | 92.95 | 88.47 | 92.46 | +6.74% | |
| 83.78 | 86.99 | 83.18 | 86.62 | +3.53% | |
| 84.69 | 85.59 | 81.79 | 83.67 | +1.20% | |
| 80.61 | 83.04 | 80.27 | 82.68 | +6.57% | |
| 80.88 | 81.94 | 77.45 | 77.58 | -4.07% | |
| 81.05 | 81.82 | 79.05 | 80.87 | -1.95% | |
| 84.82 | 84.94 | 80.99 | 82.48 | -0.63% | |
| 84.54 | 85.08 | 82.59 | 83.00 | -2.35% | |
| 85.64 | 86.63 | 83.90 | 85.00 | -3.72% | |
| 87.90 | 89.37 | 87.87 | 88.28 | -1.06% | |
| 88.66 | 89.50 | 87.74 | 89.23 | +3.72% | |
| 87.60 | 88.46 | 85.95 | 86.03 | +0.14% | |
| 84.98 | 87.65 | 83.77 | 85.91 | -3.00% | |
| 90.14 | 90.56 | 87.76 | 88.57 | -3.32% | |
| 93.17 | 93.31 | 89.73 | 91.61 | -0.56% | |
| 92.28 | 92.80 | 90.78 | 92.13 | +2.22% | |
| 91.67 | 91.94 | 89.70 | 90.13 | -3.81% | |
| 92.46 | 93.94 | 91.52 | 93.70 | +0.60% | |
| 91.90 | 93.42 | 91.13 | 93.14 | +3.33% | |
| 88.56 | 90.38 | 87.54 | 90.14 | +0.50% | |
| 90.91 | 91.48 | 88.54 | 89.69 | -3.70% | |
| 92.40 | 93.98 | 92.05 | 93.14 | +2.79% | |
| 93.97 | 95.29 | 89.30 | 90.61 | -3.50% | |
| 94.93 | 95.65 | 93.74 | 93.90 | -2.96% | |
| 93.69 | 97.16 | 93.64 | 96.76 | +3.29% | |
| 91.12 | 93.79 | 88.91 | 93.68 | +5.12% | |
| 89.39 | 91.52 | 88.30 | 89.12 | -2.89% | |
| 94.22 | 94.47 | 88.98 | 91.77 | +1.55% | |
| 91.59 | 92.74 | 88.80 | 90.37 | -0.93% | |
| 91.74 | 93.82 | 90.81 | 91.22 | -6.61% | |
| 98.73 | 99.64 | 96.72 | 97.68 | -0.23% | |
| 97.27 | 98.45 | 96.07 | 97.91 | +4.65% | |
| 96.83 | 96.96 | 93.11 | 93.56 | -1.99% | |
| 98.77 | 99.28 | 95.39 | 95.46 | -3.75% | |
| 97.69 | 99.44 | 97.54 | 99.18 | +6.21% | |
| 92.47 | 94.07 | 90.80 | 93.38 | +1.30% | |
| 87.91 | 92.66 | 86.84 | 92.18 | +6.55% | |
| 88.52 | 90.98 | 86.32 | 86.51 | -4.01% | |
| 94.02 | 94.72 | 84.60 | 90.12 | -2.31% | |
| 92.71 | 94.03 | 91.54 | 92.25 | +3.03% | |
| 96.18 | 96.58 | 89.28 | 89.54 | -9.57% | |
| 97.66 | 99.78 | 96.88 | 99.02 | -0.98% | |
| 100.85 | 101.19 | 99.16 | 100.00 | -0.53% | |
| 99.56 | 100.60 | 98.69 | 100.53 | +0.90% | |
| 98.16 | 100.41 | 97.84 | 99.63 | +1.19% | |
| 98.39 | 99.35 | 97.68 | 98.46 | +0.69% | |
| 96.25 | 98.06 | 95.40 | 97.79 | +1.66% | |
| 97.11 | 97.14 | 95.15 | 96.19 | -0.22% | |
| 95.30 | 96.65 | 94.84 | 96.40 | +3.54% | |
| 93.27 | 94.32 | 92.73 | 93.10 | +0.78% | |
| 90.96 | 93.04 | 90.42 | 92.38 | +0.36% | |
| 90.06 | 92.05 | 89.68 | 92.05 | +3.28% | |
| 88.67 | 90.38 | 87.52 | 89.13 | -1.19% | |
| 91.71 | 91.81 | 88.45 | 90.20 | -0.91% | |
| 91.33 | 92.64 | 90.16 | 91.03 | -3.06% | |
| 92.58 | 94.48 | 92.47 | 93.90 | +1.46% | |
| 91.38 | 93.11 | 90.07 | 92.55 | +2.05% | |
| 90.93 | 91.45 | 87.97 | 90.69 | -1.70% | |
| 91.52 | 92.61 | 91.16 | 92.26 | +0.59% | |
| 88.90 | 91.74 | 88.81 | 91.72 | +4.63% | |
| 88.08 | 89.27 | 86.89 | 87.66 | -0.22% | |
| 85.94 | 87.94 | 85.61 | 87.85 | +4.10% | |
| 83.51 | 84.69 | 83.42 | 84.39 | +2.56% | |
| 82.72 | 83.24 | 81.33 | 82.28 | -0.39% | |
| 81.42 | 83.05 | 81.32 | 82.60 | +1.91% | |
| 80.54 | 81.32 | 78.65 | 81.05 | +1.77% | |
| 78.90 | 79.65 | 78.43 | 79.64 | +1.23% | |
| 78.62 | 79.16 | 77.77 | 78.67 | -2.02% | |
| 80.06 | 80.33 | 79.44 | 80.29 | +0.06% | |
| 78.94 | 80.37 | 78.49 | 80.24 | +3.80% | |
| 77.81 | 78.61 | 75.90 | 77.30 | -1.13% | |
| 77.03 | 78.24 | 76.65 | 78.18 | +3.32% | |
| 76.62 | 77.05 | 75.18 | 75.67 | -0.79% | |
| 76.54 | 76.70 | 75.25 | 76.27 | -0.60% | |
| 76.00 | 77.03 | 75.63 | 76.73 | +2.58% | |
| 74.55 | 75.24 | 73.62 | 74.80 | +0.93% | |
| 72.24 | 74.18 | 72.02 | 74.11 | +2.79% | |
| 70.23 | 72.11 | 70.23 | 72.10 | +3.61% | |
| 67.89 | 69.64 | 67.54 | 69.59 | +2.05% | |
| 68.37 | 68.78 | 67.87 | 68.19 | +0.26% | |
| 67.09 | 68.11 | 66.45 | 68.01 | +1.39% | |
| 67.71 | 67.95 | 66.29 | 67.08 | +5.82% | |
| 62.72 | 63.44 | 61.17 | 63.39 | +0.06% | |
| 62.86 | 63.81 | 62.54 | 63.35 | +1.20% | |
| 60.26 | 62.81 | 59.82 | 62.60 | +0.18% | |
| 61.90 | 63.22 | 61.70 | 62.49 | +2.44% | |
| 58.37 | 61.30 | 58.35 | 61.00 | +6.72% | |
| 59.02 | 59.17 | 56.60 | 57.16 | -1.53% | |
| 59.77 | 59.82 | 57.83 | 58.05 | -3.94% | |
| 62.33 | 62.76 | 60.36 | 60.43 | -4.73% | |
| 63.76 | 64.24 | 63.02 | 63.43 | +1.26% | |
| 62.84 | 63.52 | 62.24 | 62.64 | -1.48% | |
| 64.08 | 65.06 | 63.12 | 63.58 | +2.33% | |
| 64.09 | 64.12 | 61.37 | 62.13 | -3.72% | |
| 63.78 | 65.15 | 63.26 | 64.53 | -0.65% | |
| 66.43 | 66.79 | 64.90 | 64.95 | -2.84% | |
| 66.79 | 67.41 | 66.53 | 66.85 | +1.00% | |
| 66.12 | 66.96 | 65.92 | 66.19 | +2.21% | |
| 66.07 | 66.93 | 64.51 | 64.76 | -1.25% | |
| 66.78 | 67.09 | 65.51 | 65.58 | -3.42% | |
| 68.19 | 68.94 | 67.32 | 67.90 | -0.01% | |
| 67.96 | 69.15 | 67.42 | 67.91 | -0.04% | |
| 64.94 | 68.27 | 64.30 | 67.94 | +2.64% | |
| 66.31 | 67.58 | 65.88 | 66.19 | -3.03% | |
| 67.93 | 69.13 | 66.77 | 68.26 | -0.57% | |
| 67.23 | 69.16 | 67.07 | 68.65 | +2.95% | |
| 65.48 | 67.18 | 64.49 | 66.68 | -2.13% | |
| 66.06 | 68.54 | 65.87 | 68.13 | +0.21% | |
| 66.98 | 68.19 | 66.82 | 67.99 | -0.66% | |
| 69.86 | 69.89 | 67.23 | 68.44 | -2.34% | |
| 68.86 | 70.15 | 68.86 | 70.08 | +2.86% | |
| 66.95 | 68.40 | 66.36 | 68.13 | +2.07% | |
| 67.91 | 68.20 | 66.21 | 66.75 | -2.41% | |
| 66.47 | 68.75 | 66.27 | 68.40 | +1.73% | |
| 67.10 | 67.77 | 66.64 | 67.24 | -0.75% | |
| 66.96 | 68.66 | 66.68 | 67.75 | +1.47% | |
| 66.15 | 67.38 | 65.02 | 66.77 | -0.22% | |
| 66.62 | 67.95 | 65.74 | 66.92 | +0.34% | |
| 69.88 | 70.12 | 66.46 | 66.69 | -4.07% | |
| 70.28 | 70.52 | 68.32 | 69.52 | +0.49% | |
| 70.04 | 70.43 | 69.07 | 69.18 | -0.93% | |
| 68.30 | 70.31 | 67.74 | 69.83 | +1.51% | |
| 66.69 | 69.17 | 66.39 | 68.79 | +4.16% | |
| 66.72 | 67.77 | 65.51 | 66.04 | -2.85% | |
| 70.11 | 70.13 | 66.79 | 67.98 | -3.52% | |
| 73.19 | 73.29 | 69.17 | 70.46 | -3.12% | |
| 70.99 | 73.23 | 70.98 | 72.73 | +1.42% | |
| 72.59 | 73.20 | 71.14 | 71.71 | -2.46% | |
| 74.29 | 74.52 | 70.91 | 73.52 | -1.13% | |
| 74.97 | 75.22 | 74.10 | 74.36 | +0.54% | |
| 73.44 | 74.17 | 73.07 | 73.96 | +1.79% | |
| 72.13 | 73.14 | 71.90 | 72.66 | +0.85% | |
| 71.32 | 72.65 | 71.09 | 72.05 | +0.61% | |
| 71.97 | 71.98 | 70.93 | 71.61 | +1.52% | |
| 69.04 | 71.52 | 68.69 | 70.54 | +2.63% | |
| 69.31 | 70.35 | 68.51 | 68.73 | -4.21% | |
| 72.80 | 72.92 | 71.26 | 71.75 | -0.26% | |
| 73.12 | 73.22 | 71.73 | 71.94 | +0.63% | |
| 72.08 | 72.36 | 70.30 | 71.49 | -2.08% | |
| 73.26 | 73.78 | 72.45 | 73.01 | -0.35% | |
| 72.13 | 73.64 | 72.12 | 73.27 | +0.18% | |
| 71.93 | 73.43 | 71.40 | 73.14 | +1.94% | |
| 72.37 | 72.43 | 71.14 | 71.75 | -1.16% | |
| 72.35 | 73.49 | 72.25 | 72.59 | +0.18% | |
| 71.49 | 72.59 | 71.34 | 72.46 | +1.77% | |
| 71.51 | 71.86 | 70.94 | 71.20 | +1.57% | |
| 71.71 | 72.32 | 69.44 | 70.10 | -0.44% | |
| 71.65 | 71.71 | 70.35 | 70.41 | -1.68% | |
| 71.71 | 72.25 | 71.57 | 71.61 | -0.49% | |
| 71.78 | 72.40 | 71.47 | 71.96 | -0.99% | |
| 72.85 | 73.05 | 72.50 | 72.68 | -0.07% | |
| 72.26 | 72.80 | 72.21 | 72.73 | +0.51% | |
| 71.43 | 72.40 | 71.34 | 72.36 | +0.96% | |
| 72.19 | 72.24 | 71.34 | 71.67 | +0.87% | |
| 69.86 | 71.13 | 69.84 | 71.05 | +2.61% | |
| 69.38 | 70.08 | 68.75 | 69.24 | +2.91% | |
| 70.18 | 70.30 | 67.26 | 67.28 | -3.75% | |
| 69.10 | 70.30 | 68.80 | 69.90 | +0.39% | |
| 71.45 | 71.45 | 69.36 | 69.63 | -1.01% | |
| 72.35 | 72.67 | 69.83 | 70.34 | -3.88% | |
| 72.78 | 73.22 | 71.34 | 73.18 | -0.65% | |
| 72.79 | 74.04 | 72.12 | 73.66 | +0.77% | |
| 72.60 | 73.27 | 72.29 | 73.10 | +0.29% | |
| 73.59 | 73.98 | 72.31 | 72.89 | -0.45% | |
| 72.95 | 74.01 | 72.79 | 73.22 | +0.83% | |
| 73.11 | 73.14 | 71.88 | 72.62 | -0.23% | |
| 71.89 | 72.96 | 71.52 | 72.79 | +0.44% | |
| 71.86 | 72.85 | 71.44 | 72.47 | +1.57% | |
| 70.55 | 71.88 | 70.27 | 71.35 | -0.64% | |
| 71.11 | 71.83 | 70.97 | 71.81 | +1.51% | |
| 70.35 | 71.16 | 69.85 | 70.74 | +1.77% | |
| 68.29 | 69.82 | 66.89 | 69.51 | +1.13% | |
| 66.47 | 69.02 | 66.46 | 68.73 | +5.16% | |
| 64.76 | 66.86 | 63.30 | 65.36 | +1.47% | |
| 70.27 | 70.79 | 64.21 | 64.41 | -4.71% | |
| 67.00 | 69.02 | 66.44 | 67.60 | +1.14% | |
| 67.57 | 68.20 | 65.72 | 66.84 | -2.43% | |
| 69.11 | 70.53 | 67.65 | 68.50 | -1.71% | |
| 67.58 | 70.74 | 67.04 | 69.70 | +0.10% | |
| 71.77 | 71.89 | 69.11 | 69.63 | -4.11% | |
| 73.51 | 73.51 | 71.85 | 72.61 | -0.17% | |
| 72.52 | 73.01 | 71.79 | 72.74 | -0.53% | |
| 72.14 | 73.38 | 71.68 | 73.13 | +4.38% | |
| 69.74 | 70.10 | 67.50 | 70.06 | -0.67% | |
| 72.91 | 72.96 | 70.22 | 70.53 | -3.74% | |
| 72.16 | 74.05 | 71.85 | 73.27 | +1.31% | |
| 73.30 | 74.17 | 72.16 | 72.32 | -4.10% | |
| 76.14 | 76.31 | 74.88 | 75.41 | +0.90% | |
| 75.92 | 75.93 | 74.15 | 74.74 | +0.97% | |
| 75.50 | 75.81 | 74.00 | 74.03 | -3.09% | |
| 76.34 | 76.67 | 75.05 | 76.39 | +0.91% | |
| 75.11 | 76.12 | 74.84 | 75.70 | +1.51% | |
| 73.77 | 74.68 | 73.63 | 74.57 | +3.58% | |
| 71.76 | 72.32 | 71.57 | 71.99 | +2.04% | |
| 69.24 | 70.72 | 69.16 | 70.55 | +1.72% | |
| 70.62 | 70.75 | 68.06 | 69.36 | -1.99% | |
| 70.82 | 71.07 | 70.29 | 70.77 | -0.06% | |
| 69.83 | 71.09 | 69.79 | 70.81 | +2.50% | |
| 67.72 | 69.44 | 67.37 | 69.08 | +1.28% | |
| 69.38 | 70.10 | 67.20 | 68.21 | -0.74% | |
| 69.14 | 69.75 | 67.31 | 68.72 | +1.36% | |
| 67.17 | 68.85 | 65.98 | 67.80 | -1.33% | |
| 68.19 | 68.92 | 67.66 | 68.72 | +4.26% | |
| 71.01 | 71.41 | 65.82 | 65.91 | -7.01% | |
| 71.08 | 71.09 | 70.14 | 70.88 | -0.26% | |
| 69.68 | 71.14 | 69.66 | 71.06 | — |