Ultra QQQ 2X ETF (NY: QLD )

87.63 -0.27 (-0.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.197 2.373 2.193 2.301 502,639,392 +0.05(+2.32%)
Jan 30, 2008 2.238 2.349 2.232 2.249 424,057,088 -0.00(-0.12%)
Jan 29, 2008 2.274 2.283 2.219 2.252 255,138,624 +0.00(+0.12%)
Jan 28, 2008 2.213 2.260 2.174 2.249 363,885,664 +0.04(+1.87%)
Jan 25, 2008 2.408 2.408 2.205 2.208 481,229,760 -0.10(-4.38%)
Jan 24, 2008 2.246 2.314 2.225 2.309 414,798,112 +0.07(+2.91%)
Jan 23, 2008 2.075 2.249 1.978 2.243 841,491,840 +0.02(+0.88%)
Jan 22, 2008 2.102 2.299 2.065 2.224 607,921,024 -0.13(-5.44%)
Jan 21, 2008 2.396 2.443 2.321 2.352 0 +0.00(+0.00%)
Jan 18, 2008 2.396 2.443 2.321 2.352 441,487,328 -0.01(-0.54%)
Jan 17, 2008 2.458 2.492 2.346 2.365 490,410,976 -0.07(-2.75%)
Jan 16, 2008 2.452 2.528 2.373 2.431 493,814,432 -0.07(-2.94%)
Jan 15, 2008 2.577 2.595 2.469 2.505 346,318,144 -0.12(-4.57%)
Jan 14, 2008 2.607 2.649 2.575 2.625 292,757,408 +0.07(+2.61%)
Jan 11, 2008 2.631 2.631 2.510 2.558 340,836,736 -0.07(-2.76%)
Jan 10, 2008 2.592 2.697 2.576 2.631 584,103,744 +0.00(+0.06%)
Jan 09, 2008 2.552 2.650 2.489 2.629 540,382,592 +0.08(+3.20%)
Jan 08, 2008 2.685 2.741 2.539 2.548 402,933,568 -0.12(-4.60%)
Jan 07, 2008 2.707 2.725 2.594 2.670 432,728,832 -0.03(-1.29%)
Jan 04, 2008 2.865 2.869 2.684 2.705 316,170,528 -0.26(-8.65%)
Jan 03, 2008 2.939 2.979 2.909 2.962 168,523,792 +0.02(+0.57%)
Jan 02, 2008 3.048 3.066 2.907 2.945 242,056,112 -0.10(-3.19%)
Jan 01, 2008 3.066 3.102 3.034 3.042 75,997,872 +0.00(+0.00%)
Dec 31, 2007 3.066 3.102 3.034 3.042 75,932,640 -0.06(-1.83%)
Dec 28, 2007 3.136 3.149 3.063 3.099 96,960,632 -0.01(-0.28%)
Dec 27, 2007 3.174 3.191 3.096 3.107 79,558,176 -0.09(-2.78%)
Dec 26, 2007 3.156 3.208 3.129 3.196 56,629,436 +0.03(+1.02%)
Dec 24, 2007 3.116 3.184 3.116 3.164 31,629,038 +0.04(+1.18%)
Dec 21, 2007 3.085 3.127 3.072 3.127 111,031,016 +0.10(+3.47%)
Dec 20, 2007 2.966 3.025 2.916 3.022 163,890,176 -0.04(-1.17%)
Dec 19, 2007 3.033 3.071 3.002 3.058 167,959,776 +0.03(+0.92%)
Dec 18, 2007 3.083 3.083 2.951 3.030 184,627,232 +0.01(+0.18%)
Dec 17, 2007 3.156 3.166 3.015 3.025 176,137,440 -0.15(-4.58%)
Dec 14, 2007 3.190 3.251 3.167 3.170 129,838,200 -0.05(-1.53%)
Dec 13, 2007 3.219 3.255 3.175 3.220 161,965,152 -0.05(-1.47%)
Dec 12, 2007 3.312 3.355 3.164 3.268 154,764,304 +0.04(+1.34%)
Dec 11, 2007 3.380 3.416 3.207 3.225 173,692,816 -0.15(-4.31%)
Dec 10, 2007 3.355 3.393 3.348 3.370 96,223,088 +0.02(+0.59%)
Dec 07, 2007 3.388 3.388 3.316 3.350 125,407,704 +0.02(+0.67%)
Dec 06, 2007 3.278 3.354 3.259 3.328 124,690,320 +0.07(+2.23%)
Dec 05, 2007 3.228 3.278 3.204 3.255 150,321,120 +0.11(+3.54%)
Dec 04, 2007 3.121 3.177 3.108 3.144 144,834,592 -0.03(-0.96%)
Dec 03, 2007 3.197 3.251 3.163 3.174 95,169,144 -0.06(-1.83%)
Nov 30, 2007 3.399 3.399 3.180 3.233 223,801,760 -0.02(-0.74%)
Nov 29, 2007 3.219 3.296 3.203 3.258 146,843,360 +0.02(+0.76%)
Nov 28, 2007 3.141 3.272 3.128 3.233 159,844,640 +0.18(+6.00%)
Nov 27, 2007 3.001 3.072 2.959 3.050 184,141,216 +0.09(+3.09%)
Nov 26, 2007 3.081 3.115 2.936 2.959 160,593,664 -0.08(-2.68%)
Nov 23, 2007 3.035 3.064 2.994 3.040 59,280,676 +0.07(+2.44%)
Nov 21, 2007 3.010 3.092 2.932 2.968 206,512,256 -0.09(-3.06%)
Nov 20, 2007 3.081 3.168 2.942 3.062 235,593,744 +0.02(+0.75%)
Nov 19, 2007 3.082 3.130 3.003 3.039 164,048,448 -0.08(-2.55%)
Nov 16, 2007 3.097 3.134 2.995 3.118 143,732,784 +0.06(+1.97%)
Nov 15, 2007 3.073 3.144 2.999 3.058 141,135,792 -0.06(-1.89%)
Nov 14, 2007 3.258 3.258 3.064 3.117 149,551,456 -0.04(-1.36%)
Nov 13, 2007 3.019 3.176 3.004 3.160 146,191,952 +0.24(+8.10%)
Nov 12, 2007 3.074 3.115 2.919 2.923 176,826,992 -0.16(-5.25%)
Nov 09, 2007 3.179 3.241 3.081 3.085 205,662,688 -0.19(-5.69%)
Nov 08, 2007 3.535 3.535 3.191 3.271 243,738,656 -0.25(-7.14%)
Nov 07, 2007 3.612 3.690 3.513 3.523 128,133,472 -0.17(-4.68%)
Nov 06, 2007 3.681 3.705 3.587 3.696 100,354,600 +0.06(+1.64%)
Nov 05, 2007 3.634 3.668 3.560 3.636 107,175,048 -0.04(-1.22%)
Nov 02, 2007 3.668 3.687 3.564 3.681 139,610,832 +0.04(+1.06%)
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.