Ultra QQQ 2X ETF (NY: QLD )

87.48 -0.42 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.48 21.56 21.15 21.41 5,872,021 +0.16(+0.73%)
Jan 30, 2018 21.20 21.42 21.08 21.25 7,542,668 -0.35(-1.61%)
Jan 29, 2018 21.71 21.80 21.51 21.60 6,963,300 -0.20(-0.90%)
Jan 26, 2018 21.40 21.80 21.33 21.79 4,685,125 +0.62(+2.92%)
Jan 25, 2018 21.46 21.48 21.03 21.17 6,459,737 -0.03(-0.13%)
Jan 24, 2018 21.55 21.66 20.95 21.20 11,510,346 -0.26(-1.22%)
Jan 23, 2018 21.26 21.51 21.23 21.46 5,483,033 +0.34(+1.63%)
Jan 22, 2018 20.65 21.12 20.62 21.12 4,647,998 +0.44(+2.12%)
Jan 19, 2018 20.68 20.74 20.48 20.68 5,158,593 +0.13(+0.64%)
Jan 18, 2018 20.49 20.65 20.38 20.55 5,043,480 +0.01(+0.04%)
Jan 17, 2018 20.30 20.61 20.11 20.54 6,213,293 +0.43(+2.16%)
Jan 16, 2018 20.49 20.71 20.00 20.11 9,732,683 -0.11(-0.56%)
Jan 12, 2018 20.22 20.22 20.22 0 +0.28(+1.42%)
Jan 11, 2018 19.74 19.94 19.68 19.94 5,722,053 +0.27(+1.39%)
Jan 10, 2018 19.68 19.67 5,402,227 -0.11(-0.55%)
Jan 09, 2018 19.85 19.88 19.65 19.78 4,739,678 +0.02(+0.09%)
Jan 08, 2018 19.63 19.79 19.60 19.76 4,675,421 +0.15(+0.75%)
Jan 05, 2018 19.41 19.64 19.35 19.61 4,827,908 +0.38(+1.98%)
Jan 04, 2018 19.31 19.35 19.19 19.23 4,227,158 +0.07(+0.36%)
Jan 03, 2018 18.84 19.20 18.84 19.16 5,066,561 +0.37(+1.95%)
Jan 02, 2018 18.35 18.81 18.27 18.80 5,351,056 +0.63(+3.46%)
Dec 29, 2017 18.17 18.17 18.17 0 -0.23(-1.27%)
Dec 28, 2017 18.46 18.47 18.36 18.40 3,313,141 +0.04(+0.20%)
Dec 27, 2017 18.35 18.46 18.32 18.36 2,492,092 +0.00(+0.01%)
Dec 26, 2017 18.37 18.40 18.22 18.36 2,802,719 -0.20(-1.08%)
Dec 22, 2017 18.54 18.57 18.46 18.56 3,244,646 -0.04(-0.24%)
Dec 21, 2017 18.64 18.77 18.56 18.61 3,221,444 +0.00(+0.01%)
Dec 20, 2017 18.78 18.78 18.45 18.60 5,791,755 -0.05(-0.25%)
Dec 19, 2017 18.80 18.83 18.54 18.65 4,527,670 -0.21(-1.13%)
Dec 18, 2017 18.80 18.90 18.73 18.86 4,738,810 +0.32(+1.72%)
Dec 15, 2017 18.29 18.60 18.23 18.54 5,545,191 +0.40(+2.18%)
Dec 14, 2017 18.24 18.32 18.11 18.15 3,765,800 -0.03(-0.15%)
Dec 13, 2017 18.25 18.29 18.13 18.17 3,625,536 +0.06(+0.36%)
Dec 12, 2017 18.14 18.21 18.04 18.11 3,297,023 -0.05(-0.29%)
Dec 11, 2017 17.90 18.17 17.89 18.16 3,635,579 +0.28(+1.55%)
Dec 08, 2017 17.98 18.07 17.83 17.88 4,511,904 +0.16(+0.88%)
Dec 07, 2017 17.61 17.83 17.57 17.73 4,828,424 +0.12(+0.70%)
Dec 06, 2017 17.32 17.66 17.28 17.60 5,172,728 +0.16(+0.91%)
Dec 05, 2017 17.41 17.85 17.29 17.45 7,406,946 +0.01(+0.03%)
Dec 04, 2017 18.08 18.10 17.40 17.44 9,047,772 -0.41(-2.30%)
Dec 01, 2017 17.77 18.02 17.55 17.85 8,916,256 -0.15(-0.85%)
Nov 30, 2017 17.85 18.07 17.78 18.01 6,998,248 +0.28(+1.61%)
Nov 29, 2017 18.30 18.30 17.54 17.72 9,715,826 -0.63(-3.43%)
Nov 28, 2017 18.34 18.37 18.14 18.35 6,035,583 +0.09(+0.50%)
Nov 27, 2017 18.26 18.34 18.17 18.26 3,539,733 -0.02(-0.11%)
Nov 24, 2017 18.17 18.28 18.16 18.28 2,333,341 +0.13(+0.74%)
Nov 22, 2017 18.13 18.17 18.07 18.14 2,222,063 +0.05(+0.27%)
Nov 21, 2017 17.87 18.11 17.87 18.09 2,931,939 +0.38(+2.13%)
Nov 20, 2017 17.78 17.80 17.67 17.72 2,219,060 -0.03(-0.17%)
Nov 17, 2017 17.89 17.91 17.72 17.75 2,624,565 -0.14(-0.76%)
Nov 16, 2017 17.62 17.96 17.62 17.88 4,747,937 +0.45(+2.60%)
Nov 15, 2017 17.46 17.53 17.26 17.43 4,041,750 -0.18(-1.04%)
Nov 14, 2017 17.60 17.65 17.44 17.61 3,885,982 -0.12(-0.68%)
Nov 13, 2017 17.56 17.78 17.56 17.74 2,229,854 +0.04(+0.21%)
Nov 10, 2017 17.62 17.73 17.56 17.70 2,848,755 +0.00(+0.03%)
Nov 09, 2017 17.60 17.72 17.34 17.69 5,358,830 -0.20(-1.11%)
Nov 08, 2017 17.74 17.90 17.70 17.89 2,450,197 +0.15(+0.82%)
Nov 07, 2017 17.70 17.79 17.63 17.75 3,569,570 +0.02(+0.11%)
Nov 06, 2017 17.58 17.74 17.57 17.73 2,084,714 +0.12(+0.70%)
Nov 03, 2017 17.41 17.62 17.29 17.60 5,049,143 +0.33(+1.89%)
Nov 02, 2017 17.31 17.32 17.05 17.27 4,446,953 -0.08(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.