Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,288.86 -50.21 (-3.75%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 81.81 | 82.35 | 80.31 | 80.37 | 80.37 | 1,498,560 |
| 29 Apr 2024 | 82.60 | 82.84 | 81.41 | 82.46 | 82.46 | 2,524,000 |
| 26 Apr 2024 | 80.54 | 82.39 | 80.30 | 81.83 | 81.83 | 8,029,300 |
| 25 Apr 2024 | 77.41 | 79.69 | 77.00 | 79.36 | 79.36 | 3,928,100 |
| 24 Apr 2024 | 80.83 | 81.40 | 79.35 | 80.21 | 80.21 | 3,170,900 |
| 23 Apr 2024 | 78.09 | 80.11 | 77.96 | 79.69 | 79.69 | 3,211,500 |
| 22 Apr 2024 | 76.83 | 78.24 | 75.60 | 77.37 | 77.37 | 4,045,000 |
| 19 Apr 2024 | 78.68 | 78.87 | 75.28 | 75.88 | 75.88 | 5,434,700 |
| 18 Apr 2024 | 80.27 | 80.96 | 78.94 | 79.13 | 79.13 | 3,874,800 |
| 17 Apr 2024 | 82.86 | 82.88 | 79.76 | 80.11 | 80.11 | 4,036,800 |
| 16 Apr 2024 | 82.06 | 83.14 | 81.61 | 82.12 | 82.12 | 4,279,600 |
| 15 Apr 2024 | 86.40 | 86.42 | 81.81 | 82.12 | 82.12 | 10,187,700 |
| 12 Apr 2024 | 86.06 | 86.50 | 84.40 | 84.95 | 84.95 | 4,870,700 |
| 11 Apr 2024 | 85.79 | 88.12 | 84.90 | 87.79 | 87.79 | 3,240,500 |
| 10 Apr 2024 | 84.57 | 85.43 | 84.28 | 85.04 | 85.04 | 4,737,100 |
| 09 Apr 2024 | 86.91 | 87.02 | 84.76 | 86.62 | 86.62 | 3,751,600 |
| 08 Apr 2024 | 86.32 | 86.74 | 85.46 | 86.02 | 86.02 | 2,858,700 |
| 05 Apr 2024 | 84.54 | 87.01 | 84.25 | 85.97 | 85.97 | 4,516,300 |
| 04 Apr 2024 | 88.33 | 88.56 | 83.92 | 83.97 | 83.97 | 4,704,300 |
| 03 Apr 2024 | 85.49 | 87.44 | 85.46 | 86.67 | 86.67 | 2,545,800 |
| 02 Apr 2024 | 85.92 | 86.45 | 85.12 | 86.33 | 86.33 | 2,982,700 |
| 01 Apr 2024 | 87.85 | 88.89 | 87.11 | 87.89 | 87.89 | 2,748,900 |
| 28 Mar 2024 | 87.83 | 88.16 | 87.38 | 87.48 | 87.48 | 2,966,000 |
| 27 Mar 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 87.90 | 3,414,800 |
| 26 Mar 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 87.32 | 2,503,800 |
| 25 Mar 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 87.89 | 2,121,200 |
| 22 Mar 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 88.51 | 2,909,600 |
| 21 Mar 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 88.36 | 3,151,500 |
| 20 Mar 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 87.60 | 4,609,900 |
| 20 Mar 2024 | 0.055 Dividend | |||||
| 19 Mar 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 85.57 | 2,366,900 |
| 18 Mar 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 85.17 | 2,780,700 |
| 15 Mar 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 83.59 | 3,286,900 |
| 14 Mar 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 85.65 | 3,634,900 |
| 13 Mar 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 86.10 | 2,072,200 |
| 12 Mar 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 87.52 | 3,581,600 |
| 11 Mar 2024 | 85.17 | 85.63 | 84.37 | 85.11 | 85.06 | 4,037,400 |
| 08 Mar 2024 | 88.48 | 89.60 | 85.52 | 85.76 | 85.70 | 5,310,800 |
| 07 Mar 2024 | 87.17 | 88.85 | 86.56 | 88.38 | 88.32 | 3,489,200 |
| 06 Mar 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 85.74 | 3,192,200 |
| 05 Mar 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 84.71 | 4,232,900 |
| 04 Mar 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 87.83 | 3,070,800 |
| 01 Mar 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 88.55 | 3,107,100 |
| 29 Feb 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 85.98 | 3,050,000 |
| 28 Feb 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 84.53 | 1,906,500 |
| 27 Feb 2024 | 85.56 | 85.68 | 84.52 | 85.55 | 85.50 | 2,343,000 |
| 26 Feb 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 85.09 | 2,604,500 |
| 23 Feb 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 85.19 | 3,631,200 |
| 22 Feb 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 85.73 | 4,482,800 |
| 21 Feb 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 81.01 | 3,723,000 |
| 20 Feb 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 81.69 | 4,093,100 |
| 16 Feb 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 82.96 | 3,872,400 |
| 15 Feb 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 84.49 | 3,865,000 |
| 14 Feb 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 84.07 | 3,864,000 |
| 13 Feb 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 82.26 | 5,502,500 |
| 12 Feb 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 84.93 | 2,593,600 |
| 09 Feb 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 85.62 | 2,896,800 |
| 08 Feb 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 84.01 | 2,042,800 |
| 07 Feb 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 83.74 | 2,915,700 |
| 06 Feb 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 82.09 | 3,071,100 |
| 05 Feb 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 82.39 | 3,199,600 |
| 02 Feb 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 82.69 | 5,252,600 |
| 01 Feb 2024 | 78.84 | 80.17 | 78.47 | 80.06 | 80.01 | 4,669,300 |
| 31 Jan 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 78.15 | 7,319,900 |
| 30 Jan 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 81.33 | 2,583,800 |
| 29 Jan 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 82.48 | 3,126,400 |
| 26 Jan 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 80.80 | 3,575,400 |
| 25 Jan 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 81.80 | 4,000,800 |
| 24 Jan 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 81.64 | 5,713,800 |
| 23 Jan 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 80.78 | 2,735,800 |
| 22 Jan 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 80.14 | 4,145,300 |
| 19 Jan 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 79.94 | 5,308,000 |
| 18 Jan 2024 | 76.02 | 77.15 | 75.55 | 77.00 | 76.95 | 4,618,500 |
| 17 Jan 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 74.81 | 4,780,500 |
| 16 Jan 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 75.70 | 3,717,100 |
| 12 Jan 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 75.73 | 3,162,500 |
| 11 Jan 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 75.63 | 3,890,100 |
| 10 Jan 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 75.39 | 2,709,700 |
| 09 Jan 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 74.42 | 2,875,000 |
| 08 Jan 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 74.13 | 3,563,500 |
| 05 Jan 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 71.21 | 3,796,200 |
| 04 Jan 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 71.03 | 3,483,000 |
| 03 Jan 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 71.82 | 4,962,900 |
| 02 Jan 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 73.39 | 4,794,000 |
| 29 Dec 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 75.95 | 3,762,200 |
| 28 Dec 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 76.61 | 1,962,800 |
| 27 Dec 2023 | 76.62 | 76.93 | 76.30 | 76.80 | 76.75 | 2,370,200 |
| 26 Dec 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 76.46 | 1,812,800 |
| 22 Dec 2023 | 75.84 | 76.21 | 74.92 | 75.63 | 75.58 | 3,523,600 |
| 21 Dec 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 75.37 | 3,212,300 |
| 20 Dec 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 73.66 | 4,083,800 |
| 20 Dec 2023 | 0.078 Dividend | |||||
| 19 Dec 2023 | 75.48 | 76.14 | 75.43 | 76.08 | 75.95 | 2,982,600 |
| 18 Dec 2023 | 74.55 | 75.67 | 74.45 | 75.34 | 75.21 | 3,453,400 |
| 15 Dec 2023 | 74.01 | 74.85 | 73.77 | 74.26 | 74.14 | 4,360,300 |
| 14 Dec 2023 | 74.30 | 74.78 | 72.60 | 73.72 | 73.60 | 4,359,300 |
| 13 Dec 2023 | 72.39 | 74.10 | 72.12 | 73.88 | 73.76 | 3,964,400 |
| 12 Dec 2023 | 70.95 | 72.10 | 70.54 | 72.08 | 71.96 | 2,718,000 |
| 11 Dec 2023 | 69.59 | 71.04 | 69.54 | 70.95 | 70.83 | 2,763,800 |
| 08 Dec 2023 | 68.51 | 69.93 | 68.47 | 69.75 | 69.63 | 3,997,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.