NasdaqGM - Delayed Quote
USD
ProShares Ultra QQQ TOP 30 (QQXL)
43.18
+0.59
(+1.38%)
At close: November 6 at 4:00:00 PM EST
Trade QQXL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
43.63
43.63
43.18
43.18
43.18
1,100
Nov 5, 2026
45.88
45.88
41.65
41.72
41.72
3,900
Nov 4, 2026
49.37
49.37
48.65
48.65
48.65
1,200
Nov 3, 2026
48.22
48.22
48.14
48.21
48.21
400
Nov 2, 2026
49.07
49.97
47.23
47.23
47.23
4,900
Oct 30, 2026
49.66
49.90
48.96
49.07
49.07
2,200
Oct 29, 2026
53.48
53.53
53.11
53.28
53.28
3,100
Oct 28, 2026
54.95
55.19
54.95
55.19
55.19
800
Oct 27, 2026
53.79
54.55
53.79
54.55
54.55
600
Oct 26, 2026
52.38
53.02
52.38
53.02
53.02
1,000
Oct 23, 2026
51.65
52.20
51.37
51.73
51.73
2,400
Oct 22, 2026
52.50
52.50
51.54
51.54
51.54
12,000
Oct 21, 2026
55.52
55.52
55.52
55.52
55.52
200
Oct 20, 2026
54.03
54.03
53.98
53.98
53.98
900
Oct 19, 2026
55.27
55.28
54.59
54.59
54.59
2,600
Oct 16, 2026
54.98
54.98
53.19
53.19
53.19
700
Oct 15, 2026
54.69
56.25
54.69
56.25
56.25
1,100
Oct 14, 2026
58.49
58.49
56.83
56.83
56.83
800
Oct 13, 2026
59.07
59.59
59.07
59.59
59.59
700
Oct 12, 2026
59.94
59.94
59.94
59.94
59.94
300
Oct 9, 2026
60.84
60.84
60.84
60.84
60.84
500
Oct 8, 2026
61.88
62.42
60.09
60.54
60.54
2,800
Oct 7, 2026
62.62
62.62
62.62
62.62
62.62
500
Oct 6, 2026
62.50
63.20
62.50
62.64
62.64
10,300
Oct 5, 2026
61.71
62.07
61.70
62.07
62.07
3,400
Oct 2, 2026
61.37
61.50
61.05
61.08
61.08
1,100
Oct 1, 2026
59.06
59.65
59.06
59.65
59.65
700
Sep 30, 2026
59.51
59.51
59.51
59.51
59.51
200
Sep 29, 2026
58.92
58.92
58.92
58.92
58.92
300
Sep 28, 2026
59.17
59.17
58.51
58.71
58.71
800
Sep 25, 2026
59.94
60.07
59.83
60.07
60.07
3,200
Sep 24, 2026
58.51
59.71
58.51
59.71
59.71
500
Sep 23, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
60.25
60.25
59.13
59.40
59.40
1,700
Sep 22, 2026
59.91
60.62
59.88
60.56
60.44
4,900
Sep 21, 2026
57.66
59.94
57.66
59.71
59.59
9,500
Sep 18, 2026
56.26
56.26
56.26
56.26
56.15
100
Sep 17, 2026
54.91
55.44
54.91
55.44
55.33
300
Sep 16, 2026
53.99
54.06
53.25
53.25
53.14
1,200
Sep 15, 2026
54.14
54.14
53.29
53.38
53.28
10,800
Sep 14, 2026
52.99
54.43
52.90
53.97
53.87
2,100
Sep 11, 2026
54.76
55.13
54.67
54.91
54.81
2,500
Sep 10, 2026
53.65
54.16
53.65
53.83
53.73
8,100
Sep 9, 2026
55.00
55.00
54.97
54.98
54.87
600
Sep 8, 2026
55.03
55.03
55.03
55.03
54.92
800
Sep 4, 2026
54.80
54.80
54.78
54.78
54.67
500
Sep 3, 2026
54.44
54.44
54.44
54.44
54.33
800
Sep 2, 2026
52.99
52.99
52.99
52.99
52.89
200
Sep 1, 2026
52.50
52.97
52.31
52.76
52.66
8,300
Aug 31, 2026
53.70
54.14
53.70
54.14
54.03
2,300
Aug 28, 2026
53.83
53.83
53.83
53.83
53.72
100
Aug 27, 2026
54.38
54.38
54.38
54.38
54.27
300
Aug 26, 2026
52.57
52.57
52.57
52.57
52.47
100
Aug 25, 2026
52.49
52.55
52.44
52.55
52.45
800
Aug 24, 2026
52.04
52.26
51.89
51.94
51.84
1,300
Aug 21, 2026
53.14
53.19
53.03
53.15
53.04
700
Aug 20, 2026
52.82
52.82
52.77
52.77
52.67
600
Aug 19, 2026
53.02
53.94
53.01
53.58
53.48
5,000
Aug 18, 2026
54.18
54.18
54.18
54.18
54.08
600
Aug 17, 2026
57.05
57.05
56.36
56.36
56.25
1,900
Aug 14, 2026
56.34
56.43
56.34
56.43
56.32
400
Aug 13, 2026
56.67
56.67
56.67
56.67
56.56
400
Aug 12, 2026
55.64
55.64
55.37
55.37
55.26
400
Aug 11, 2026
54.43
54.63
54.43
54.63
54.52
900
Aug 10, 2026
55.45
55.45
55.17
55.17
55.06
1,700
Aug 7, 2026
55.31
55.86
55.25
55.86
55.75
500
Aug 6, 2026
54.90
54.90
54.90
54.90
54.79
400
Aug 5, 2026
56.59
56.59
55.25
55.25
55.14
1,200
Aug 4, 2026
55.19
56.13
55.17
56.13
56.02
2,400
Aug 3, 2026
52.10
52.71
52.10
52.44
52.34
600
Jul 31, 2026
50.04
50.57
49.36
50.57
50.47
1,300
Jul 30, 2026
48.01
49.91
48.01
49.69
49.59
4,300
Jul 29, 2026
47.37
47.79
45.32
45.82
45.73
10,800
Jul 28, 2026
48.26
48.26
48.26
48.26
48.16
600
Jul 27, 2026
51.12
51.12
49.63
49.63
49.53
600
Jul 24, 2026
51.80
51.80
50.17
50.17
50.07
1,500
Jul 23, 2026
52.16
52.16
51.43
51.80
51.70
1,900
Jul 22, 2026
54.23
54.72
54.23
54.38
54.27
700
Jul 21, 2026
54.79
54.84
54.79
54.84
54.73
300
Jul 20, 2026
53.72
53.72
52.61
52.61
52.51
7,500
Jul 17, 2026
52.78
52.81
52.51
52.69
52.58
1,900
Jul 16, 2026
54.72
55.24
53.58
54.14
54.03
3,200
Jul 15, 2026
55.71
56.54
55.68
56.54
56.43
500
Jul 14, 2026
56.02
56.86
56.02
56.86
56.75
500
Jul 13, 2026
55.37
56.00
55.08
55.08
54.98
2,700
Jul 10, 2026
56.58
57.42
56.58
57.42
57.30
900
Jul 9, 2026
55.68
56.81
55.68
56.81
56.70
9,500
Jul 8, 2026
53.79
55.04
53.36
55.04
54.94
1,800
Jul 7, 2026
54.10
54.62
54.09
54.30
54.19
2,500
Jul 6, 2026
56.54
56.54
56.54
56.54
56.43
300
Jul 2, 2026
55.93
55.93
54.81
54.81
54.70
1,600
Jul 1, 2026
58.01
58.07
57.22
57.22
57.10
11,800
Jun 30, 2026
59.42
59.42
59.35
59.35
59.23
700
Jun 29, 2026
56.94
56.96
56.85
56.90
56.79
1,900
Jun 26, 2026
53.84
55.32
53.84
54.38
54.28
3,000
Jun 25, 2026
55.27
55.61
55.27
55.61
55.50
700
Jun 24, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
55.51
56.24
54.63
54.63
54.52
1,300
Jun 23, 2026
56.04
57.22
55.70
55.79
55.52
9,600
Jun 22, 2026
60.28
60.78
59.67
59.95
59.66
1,600
Jun 18, 2026
59.22
60.29
58.68
60.29
60.00
2,100
Jun 17, 2026
59.00
59.04
57.06
57.06
56.79
1,100
Jun 16, 2026
60.13
60.13
58.29
58.29
58.01
2,200
Jun 15, 2026
60.32
60.87
60.31
60.60
60.31
2,100
Jun 12, 2026
56.20
57.13
56.20
57.13
56.86
800
Jun 11, 2026
53.61
56.58
53.61
56.58
56.31
2,600
Jun 10, 2026
55.12
55.12
53.18
53.18
52.92
700
Jun 9, 2026
55.52
55.52
53.22
55.26
54.99
1,700
Jun 8, 2026
56.42
57.15
56.40
56.60
56.33
1,500
Jun 5, 2026
59.27
59.27
54.80
54.80
54.54
9,200
Jun 4, 2026
59.90
61.37
59.90
60.87
60.58
2,100
Jun 3, 2026
61.46
62.02
61.21
61.71
61.41
1,500
Jun 2, 2026
60.91
62.06
60.91
62.01
61.71
2,600
Jun 1, 2026
60.98
61.48
60.98
61.48
61.19
1,500
May 29, 2026
61.96
61.96
61.15
61.44
61.15
4,000
May 28, 2026
60.87
61.29
60.87
61.28
60.99
3,100
May 27, 2026
59.61
60.28
59.61
60.28
59.99
5,200
May 26, 2026
59.38
60.33
59.38
60.33
60.05
2,500
May 22, 2026
58.42
58.67
58.08
58.21
57.93
4,600
May 21, 2026
57.24
57.97
56.79
57.72
57.45
10,100
May 20, 2026
57.11
57.71
57.11
57.66
57.39
3,400
May 19, 2026
55.20
56.54
55.20
55.81
55.55
900
May 18, 2026
57.16
57.44
55.69
56.60
56.32
2,000
May 15, 2026
57.27
58.06
57.27
57.31
57.03
2,600
May 14, 2026
59.22
59.56
59.00
59.56
59.27
4,600
May 13, 2026
57.50
58.80
57.22
58.66
58.38
4,800
May 12, 2026
57.10
57.19
55.60
57.05
56.78
2,300
May 11, 2026
58.12
58.12
57.89
58.06
57.78
1,300
May 8, 2026
56.70
57.64
56.59
57.64
57.36
1,200
May 7, 2026
54.95
55.37
54.39
54.63
54.36
2,300
May 6, 2026
54.17
54.90
54.09
54.90
54.64
2,300
May 5, 2026
52.02
52.30
51.92
52.24
51.99
3,000
May 4, 2026
51.18
51.18
50.67
50.76
50.52
1,700
May 1, 2026
50.86
51.48
50.86
51.18
50.93
1,300
Apr 30, 2026
49.11
50.37
49.11
50.27
50.03
8,000
Apr 29, 2026
48.96
49.35
48.67
49.34
49.10
2,100
Apr 28, 2026
48.86
48.97
48.29
48.96
48.73
2,300
Apr 27, 2026
49.63
49.89
49.33
49.89
49.65
1,900
Apr 24, 2026
49.04
49.82
48.91
49.82
49.58
700
Apr 23, 2026
48.07
48.23
47.28
47.59
47.36
1,900
Apr 22, 2026
46.76
47.97
46.76
47.97
47.74
2,400
Apr 21, 2026
46.81
46.81
46.22
46.24
46.02
2,600
Apr 20, 2026
46.84
46.84
46.34
46.72
46.49
1,600
Apr 17, 2026
46.94
47.34
46.94
47.30
47.07
10,500
Apr 16, 2026
46.00
46.25
45.47
46.25
46.03
7,400
Apr 15, 2026
44.80
45.79
44.71
45.79
45.58
4,400
Apr 14, 2026
43.00
44.44
43.00
44.44
44.23
6,800
Apr 13, 2026
42.03
42.69
41.85
42.69
42.49
2,800
Apr 10, 2026
42.31
42.41
41.85
42.03
41.83
2,600
Apr 9, 2026
41.01
41.71
41.01
41.69
41.49
1,700
Apr 8, 2026
40.84
40.84
40.53
40.63
40.43
1,400
Apr 7, 2026
37.64
38.23
37.10
38.23
38.05
2,900
Apr 6, 2026
38.54
38.63
38.17
38.21
38.03
3,700
Apr 2, 2026
37.51
37.83
37.51
37.83
37.65
400
Apr 1, 2026
37.47
37.91
37.47
37.74
37.55
2,900
Mar 31, 2026
35.52
36.70
35.38
36.70
36.52
1,700
Mar 30, 2026
34.84
34.84
34.07
34.16
34.00
6,400
Mar 27, 2026
35.79
35.81
34.82
34.97
34.81
3,700
Mar 26, 2026
37.62
37.62
36.24
36.24
36.07
2,800
Mar 25, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
38.37
38.37
38.37
38.37
38.19
300
Mar 24, 2026
38.00
38.05
37.90
38.01
37.59
500
Mar 23, 2026
39.22
39.27
38.37
38.64
38.21
3,700
Mar 20, 2026
37.77
37.77
37.26
37.63
37.21
9,700
Mar 19, 2026
38.81
39.16
38.81
39.16
38.72
1,900
Mar 18, 2026
39.53
39.53
39.45
39.45
39.01
600
Mar 17, 2026
40.52
40.52
40.46
40.46
40.01
3,100
Mar 16, 2026
40.24
40.32
40.11
40.11
39.66
3,300
Mar 13, 2026
40.15
40.15
39.14
39.14
38.71
1,300
Mar 12, 2026
40.13
40.13
39.77
39.77
39.33
1,700
Mar 11, 2026
41.24
41.24
41.24
41.24
40.78
100
Mar 10, 2026
41.03
41.04
41.03
41.04
40.58
1,300
Mar 9, 2026
38.71
40.98
38.63
40.98
40.53
3,300
Mar 6, 2026
39.71
40.37
39.71
39.73
39.29
2,600
Mar 5, 2026
40.41
41.18
40.27
41.18
40.72
1,900
Mar 4, 2026
41.14
41.51
41.03
41.33
40.87
3,800
Mar 3, 2026
38.77
40.01
38.75
39.98
39.53
3,300
Mar 2, 2026
39.50
41.01
39.50
41.01
40.55
1,000
Feb 27, 2026
40.87
40.87
40.36
40.68
40.22
1,000
Feb 26, 2026
41.85
41.85
40.50
41.10
40.64
1,500
Feb 25, 2026
42.26
42.53
42.26
42.50
42.03
1,400
Feb 24, 2026
40.69
41.19
40.69
41.19
40.74
9,500
Feb 23, 2026
40.74
40.80
40.00
40.23
39.78
2,700
Feb 20, 2026
41.13
41.36
41.13
41.27
40.81
4,700
Feb 19, 2026
40.61
40.61
40.16
40.35
39.90
3,000
Feb 18, 2026
40.26
40.94
40.26
40.70
40.25
900
Feb 17, 2026
39.38
39.88
39.38
39.88
39.43
1,600
Feb 13, 2026
39.67
40.27
39.67
39.79
39.35
1,700
Feb 12, 2026
41.51
41.51
39.92
39.92
39.48
1,300
Feb 11, 2026
42.51
42.54
41.80
42.10
41.63
1,300
Feb 10, 2026
42.54
42.54
41.85
41.85
41.39
2,400
Feb 9, 2026
41.55
42.77
41.45
42.50
42.03
3,800
Feb 6, 2026
40.48
41.72
40.44
41.72
41.25
2,000
Feb 5, 2026
40.20
40.66
39.50
40.01
39.57
6,400
Feb 4, 2026
42.50
42.50
41.07
41.07
40.61
1,900
Feb 3, 2026
45.00
45.08
42.45
43.23
42.75
7,900
Feb 2, 2026
44.08
44.73
44.08
44.63
44.13
5,300
Jan 30, 2026
43.81
44.07
43.81
43.93
43.44
700
Jan 29, 2026
44.90
45.33
43.41
45.33
44.83
6,200
Jan 28, 2026
46.10
46.10
45.64
45.80
45.29
2,000
Jan 27, 2026
44.85
45.45
44.85
45.32
44.82
3,300
Jan 26, 2026
43.99
44.53
43.99
44.26
43.77
1,900
Jan 23, 2026
43.34
44.23
43.34
44.02
43.53
1,000
Jan 22, 2026
43.12
43.56
43.10
43.52
43.03
2,000
Jan 21, 2026
42.54
43.42
42.54
42.88
42.40
1,400
Jan 20, 2026
42.62
42.68
41.73
41.77
41.31
1,400
Jan 16, 2026
44.49
44.60
43.85
43.94
43.45
1,500
Jan 15, 2026
44.62
44.67
43.86
43.86
43.37
4,400
Jan 14, 2026
43.08
43.66
43.08
43.60
43.11
1,300
Jan 13, 2026
44.44
44.74
44.44
44.74
44.25
600
Jan 12, 2026
44.50
44.93
44.50
44.86
44.36
1,200
Jan 9, 2026
43.84
44.71
43.84
44.71
44.21
39,100
Jan 8, 2026
43.36
43.73
43.36
43.73
43.25
28,100
Jan 7, 2026
44.27
44.59
44.24
44.24
43.75
39,400
Jan 6, 2026
43.84
44.17
43.84
44.17
43.68
2,400
Jan 5, 2026
43.59
43.85
43.52
43.55
43.07
3,200
Jan 2, 2026
44.00
44.07
42.75
42.95
42.47
3,800
Dec 31, 2025
43.72
43.72
43.16
43.20
42.72
1,100
Dec 30, 2025
44.10
44.22
43.85
43.92
43.43
2,700
Dec 29, 2025
43.94
44.17
43.76
44.11
43.62
2,300
Dec 26, 2025
44.78
44.89
44.53
44.57
44.07
2,800
Dec 24, 2025
0.031
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
44.51
44.70
44.51
44.69
44.20
5,100
Dec 23, 2025
44.14
44.53
44.14
44.48
43.96
6,200
Dec 22, 2025
43.99
44.01
43.67
43.85
43.33
2,600
Dec 19, 2025
42.60
43.43
42.60
43.41
42.90
5,000
Dec 18, 2025
42.36
42.76
41.99
42.28
41.78
5,000
Dec 17, 2025
42.49
42.49
40.93
40.97
40.49
4,600
Dec 16, 2025
42.02
42.65
42.00
42.65
42.14
2,700
Dec 15, 2025
42.83
42.83
42.06
42.22
41.72
18,300
Dec 12, 2025
43.73
43.77
42.33
42.63
42.13
5,000
Dec 11, 2025
43.68
44.31
43.23
44.22
43.70
5,600
Dec 10, 2025
44.07
44.62
43.81
44.62
44.09
4,900
Dec 9, 2025
44.04
44.41
44.04
44.35
43.83
1,800
Dec 8, 2025
44.38
44.61
44.13
44.13
43.61
2,400
Dec 5, 2025
44.32
44.72
44.04
44.37
43.85
9,400
Dec 4, 2025
43.91
44.08
43.60
44.03
43.51
8,000
Dec 3, 2025
43.67
44.10
43.55
44.02
43.50
2,700
Dec 2, 2025
44.14
44.40
43.92
44.14
43.62
2,600
Dec 1, 2025
42.94
43.59
42.94
43.44
42.93
1,500
Nov 28, 2025
43.28
43.59
43.26
43.59
43.07
1,500
Nov 26, 2025
42.68
43.20
42.63
43.12
42.61
23,100
Nov 25, 2025
41.11
42.40
41.00
42.29
41.80
5,500
Nov 24, 2025
41.37
42.07
41.37
42.07
41.58
4,500
Nov 21, 2025
39.28
40.65
39.00
39.86
39.39
8,500
Nov 20, 2025
43.44
43.62
39.54
39.54
39.07
12,500
Nov 19, 2025
41.58
42.51
41.26
41.62
41.13
4,100
Nov 18, 2025
41.68
41.81
40.94
41.33
40.85
12,800
Nov 17, 2025
43.24
43.24
42.11
42.46
41.96
5,400
Nov 14, 2025
41.71
43.96
41.71
43.31
42.80
2,900
Nov 13, 2025
44.62
44.62
42.94
43.16
42.66
6,200
Nov 12, 2025
45.31
45.31
44.86
45.05
44.52
2,700
Nov 11, 2025
45.06
45.27
44.56
45.10
44.56
4,200
Nov 10, 2025
44.74
45.47
44.71
45.44
44.91
12,500
Nov 7, 2025
42.86
43.22
41.69
43.22
42.71
21,100
