NasdaqGM - Delayed Quote
USD
ProShares Ultra QQQ Equal Weight (EQQQ)
35.06
-0.87
(-2.44%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
35.09
35.33
35.06
35.06
35.06
1,900
Nov 5, 2026
38.20
38.20
34.64
34.64
34.64
2,200
Nov 4, 2026
38.12
38.86
38.12
38.52
38.52
9,400
Nov 3, 2026
38.11
38.11
37.62
37.62
37.62
500
Nov 2, 2026
38.45
38.62
37.53
37.60
37.60
3,900
Oct 30, 2026
38.71
38.71
37.34
37.88
37.88
21,500
Oct 29, 2026
39.66
39.78
39.66
39.78
39.78
500
Oct 28, 2026
39.82
40.24
39.82
40.24
40.24
400
Oct 27, 2026
39.80
39.95
39.76
39.95
39.95
1,000
Oct 26, 2026
38.36
39.33
38.36
39.12
39.12
2,500
Oct 23, 2026
38.53
38.53
38.53
38.53
38.53
200
Oct 22, 2026
38.93
39.27
38.78
38.80
38.80
900
Oct 21, 2026
39.82
40.32
39.82
40.07
40.07
1,200
Oct 20, 2026
39.40
39.69
39.40
39.47
39.47
1,100
Oct 19, 2026
39.57
39.57
38.99
38.99
38.99
1,300
Oct 16, 2026
39.64
39.64
38.55
38.55
38.55
800
Oct 15, 2026
39.67
40.31
39.67
40.31
40.31
4,900
Oct 14, 2026
39.52
39.52
39.48
39.50
39.50
400
Oct 13, 2026
40.83
40.99
40.55
40.87
40.87
3,300
Oct 12, 2026
41.58
41.58
41.09
41.20
41.20
5,400
Oct 9, 2026
41.70
41.91
41.65
41.91
41.91
300
Oct 8, 2026
40.84
41.30
40.84
41.30
41.30
800
Oct 7, 2026
41.75
41.97
41.75
41.93
41.93
800
Oct 6, 2026
42.89
42.89
42.63
42.72
42.72
600
Oct 5, 2026
41.65
42.19
41.65
42.19
42.19
1,100
Oct 2, 2026
41.53
41.67
41.53
41.59
41.59
2,200
Oct 1, 2026
40.83
41.24
40.78
41.18
41.18
1,800
Sep 30, 2026
41.10
41.10
40.82
40.82
40.82
900
Sep 29, 2026
40.92
40.92
40.62
40.90
40.90
5,100
Sep 28, 2026
40.34
40.68
40.34
40.68
40.68
400
Sep 25, 2026
41.24
41.54
41.24
41.46
41.46
700
Sep 24, 2026
41.02
41.18
40.67
41.14
41.14
1,100
Sep 23, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
41.15
41.42
41.14
41.37
41.37
3,800
Sep 22, 2026
41.13
41.95
41.13
41.95
41.95
3,300
Sep 21, 2026
39.69
41.18
39.69
41.18
41.18
3,000
Sep 18, 2026
39.06
39.10
38.91
39.10
39.10
400
Sep 17, 2026
39.09
39.12
39.09
39.12
39.12
900
Sep 16, 2026
38.87
39.05
38.22
38.49
38.49
3,100
Sep 15, 2026
38.57
38.57
38.57
38.57
38.57
200
Sep 14, 2026
39.21
39.43
39.08
39.43
39.43
1,800
Sep 11, 2026
39.52
39.71
39.27
39.57
39.57
16,900
Sep 10, 2026
39.14
39.14
39.14
39.14
39.14
200
Sep 9, 2026
40.36
40.36
39.97
39.97
39.97
4,500
Sep 8, 2026
40.70
40.92
40.60
40.60
40.60
8,500
Sep 4, 2026
41.25
41.34
41.22
41.22
41.22
600
Sep 3, 2026
40.98
41.55
40.87
41.42
41.42
3,800
Sep 2, 2026
40.50
40.78
40.50
40.78
40.78
6,600
Sep 1, 2026
41.24
41.27
40.62
40.78
40.78
58,900
Aug 31, 2026
42.24
42.24
42.24
42.24
42.24
500
Aug 28, 2026
43.14
43.14
42.47
42.48
42.48
500
Aug 27, 2026
43.02
43.28
43.02
43.28
43.28
4,300
Aug 26, 2026
42.69
42.69
42.41
42.55
42.55
1,500
Aug 25, 2026
42.57
42.61
42.57
42.61
42.61
300
Aug 24, 2026
42.73
42.73
42.29
42.49
42.49
1,900
Aug 21, 2026
42.76
42.98
42.61
42.91
42.91
3,500
Aug 20, 2026
42.68
42.73
42.50
42.53
42.53
8,700
Aug 19, 2026
42.85
43.16
42.85
43.00
43.00
5,500
Aug 18, 2026
43.13
43.13
42.79
42.79
42.79
3,000
Aug 17, 2026
44.56
44.56
43.79
43.79
43.79
3,000
Aug 14, 2026
44.24
44.24
44.05
44.20
44.20
1,600
Aug 13, 2026
43.52
44.88
43.52
44.61
44.61
61,300
Aug 12, 2026
43.39
44.48
42.06
43.23
43.23
27,100
Aug 11, 2026
42.70
42.96
42.68
42.78
42.78
9,800
Aug 10, 2026
42.53
42.78
42.53
42.76
42.76
10,300
Aug 7, 2026
42.22
42.49
42.22
42.49
42.49
2,700
Aug 6, 2026
41.59
41.59
41.11
41.20
41.20
700
Aug 5, 2026
42.90
42.93
41.99
42.09
42.09
11,100
Aug 4, 2026
40.75
42.53
40.75
42.53
42.53
3,200
Aug 3, 2026
39.71
40.26
39.71
40.22
40.22
3,200
Jul 31, 2026
39.26
39.35
39.00
39.31
39.31
1,900
Jul 30, 2026
38.73
39.08
38.32
39.08
39.08
1,900
Jul 29, 2026
39.13
39.35
38.17
38.17
38.17
1,000
Jul 28, 2026
38.70
39.20
38.55
38.89
38.89
5,300
Jul 27, 2026
39.00
39.06
38.56
38.76
38.76
5,100
Jul 24, 2026
38.69
38.78
38.08
38.12
38.12
11,300
Jul 23, 2026
39.07
39.10
38.44
38.69
38.69
2,400
