Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

80.12 +1.97 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.673 3.764 3.616 3.755 107,972,800 +0.11(+3.13%)
Oct 30, 2007 3.617 3.693 3.608 3.641 75,809,872 +0.00(+0.02%)
Oct 29, 2007 3.643 3.664 3.603 3.640 92,759,680 +0.04(+0.98%)
Oct 26, 2007 3.632 3.650 3.548 3.605 97,862,392 +0.04(+1.26%)
Oct 25, 2007 3.603 3.620 3.457 3.560 132,202,328 -0.04(-1.13%)
Oct 24, 2007 3.588 3.616 3.439 3.601 173,868,640 -0.02(-0.62%)
Oct 23, 2007 3.572 3.652 3.539 3.623 88,643,504 +0.12(+3.47%)
Oct 22, 2007 3.378 3.509 3.369 3.502 138,692,144 +0.07(+2.11%)
Oct 19, 2007 3.602 3.602 3.418 3.430 149,823,392 -0.17(-4.78%)
Oct 18, 2007 3.544 3.617 3.517 3.602 72,703,872 +0.02(+0.68%)
Oct 17, 2007 3.581 3.588 3.460 3.578 78,988,936 +0.07(+2.14%)
Oct 16, 2007 3.478 3.538 3.462 3.503 66,082,344 -0.02(-0.46%)
Oct 15, 2007 3.581 3.593 3.463 3.519 60,916,032 -0.06(-1.67%)
Oct 12, 2007 3.494 3.579 3.478 3.579 53,765,508 +0.10(+2.89%)
Oct 11, 2007 3.613 3.630 3.410 3.478 105,528,800 -0.10(-2.91%)
Oct 10, 2007 3.557 3.583 3.535 3.583 52,480,188 +0.02(+0.56%)
Oct 09, 2007 3.545 3.568 3.515 3.563 50,630,544 +0.04(+1.13%)
Oct 08, 2007 3.482 3.528 3.471 3.523 40,820,724 +0.03(+0.75%)
Oct 05, 2007 3.399 3.496 3.389 3.496 61,500,900 +0.15(+4.62%)
Oct 04, 2007 3.348 3.356 3.297 3.342 36,040,228 +0.02(+0.46%)
Oct 03, 2007 3.365 3.390 3.317 3.327 40,039,316 -0.05(-1.54%)
Oct 02, 2007 3.380 3.389 3.347 3.379 37,121,016 +0.01(+0.23%)
Oct 01, 2007 3.320 3.403 3.319 3.371 45,773,824 +0.06(+1.71%)
Sep 28, 2007 3.329 3.343 3.278 3.314 46,111,236 -0.02(-0.60%)
Sep 27, 2007 3.337 3.338 3.303 3.334 36,381,648 +0.04(+1.31%)
Sep 26, 2007 3.297 3.322 3.271 3.291 50,922,356 +0.03(+0.89%)
Sep 25, 2007 3.178 3.267 3.176 3.262 42,111,884 +0.06(+1.74%)
Sep 24, 2007 3.190 3.251 3.174 3.206 52,259,476 +0.03(+1.08%)
Sep 21, 2007 3.167 3.197 3.157 3.172 38,202,884 +0.04(+1.21%)
Sep 20, 2007 3.139 3.163 3.120 3.134 49,443,360 -0.02(-0.64%)
Sep 19, 2007 3.172 3.205 3.129 3.154 74,398,424 +0.02(+0.60%)
Sep 18, 2007 3.020 3.141 2.991 3.135 84,250,512 +0.16(+5.22%)
Sep 17, 2007 3.007 3.022 2.962 2.980 51,371,868 -0.05(-1.68%)
Sep 14, 2007 2.989 3.049 2.978 3.031 44,298,512 -0.00(-0.01%)
Sep 13, 2007 3.049 3.053 3.005 3.031 56,677,904 +0.01(+0.44%)
Sep 12, 2007 2.994 3.057 2.986 3.018 58,517,304 +0.01(+0.44%)
Sep 11, 2007 2.954 3.012 2.946 3.005 71,954,096 +0.07(+2.53%)
Sep 10, 2007 2.970 2.984 2.872 2.930 90,937,440 -0.00(-0.16%)
Sep 07, 2007 2.965 2.971 2.889 2.935 102,571,720 -0.10(-3.30%)
Sep 06, 2007 3.053 3.063 2.997 3.035 65,727,352 -0.01(-0.26%)
Sep 05, 2007 3.107 3.107 3.004 3.043 83,831,176 -0.06(-2.06%)
Sep 04, 2007 3.019 3.144 3.019 3.107 60,771,544 +0.10(+3.49%)
Aug 31, 2007 3.005 3.029 2.975 3.003 73,132,312 +0.05(+1.75%)
Aug 30, 2007 2.896 2.989 2.868 2.951 100,384,896 +0.04(+1.54%)
Aug 29, 2007 2.792 2.913 2.789 2.906 67,107,000 +0.15(+5.50%)
Aug 28, 2007 2.864 2.881 2.754 2.755 90,692,264 -0.12(-4.28%)
Aug 27, 2007 2.915 2.931 2.877 2.878 37,106,764 -0.06(-1.96%)
Aug 24, 2007 2.838 2.937 2.828 2.936 47,475,552 +0.08(+2.96%)
Aug 23, 2007 2.882 2.892 2.816 2.851 70,510,424 -0.01(-0.41%)
Aug 22, 2007 2.826 2.871 2.821 2.863 56,351,356 +0.07(+2.33%)
Aug 21, 2007 2.733 2.804 2.718 2.798 61,467,860 +0.08(+2.82%)
Aug 20, 2007 2.733 2.756 2.683 2.721 78,455,632 +0.02(+0.65%)
Aug 17, 2007 2.670 2.746 2.631 2.704 96,790,080 +0.09(+3.56%)
Aug 16, 2007 2.649 2.670 2.495 2.611 223,048,464 -0.06(-2.29%)
Aug 15, 2007 2.760 2.809 2.663 2.672 97,248,792 -0.10(-3.70%)
Aug 14, 2007 2.875 2.889 2.772 2.775 82,179,872 -0.09(-3.19%)
Aug 13, 2007 2.887 2.906 2.859 2.866 59,742,356 +0.04(+1.30%)
Aug 10, 2007 2.828 2.901 2.758 2.829 139,571,120 -0.05(-1.88%)
Aug 09, 2007 3.000 3.043 2.865 2.884 113,951,832 -0.15(-4.99%)
Aug 08, 2007 2.990 3.054 2.974 3.035 70,287,040 +0.09(+2.93%)
Aug 07, 2007 2.906 3.001 2.863 2.949 91,442,888 +0.04(+1.23%)
Aug 06, 2007 2.863 2.927 2.812 2.913 95,594,944 +0.05(+1.60%)
Aug 03, 2007 2.908 2.975 2.863 2.867 82,179,800 -0.11(-3.63%)
Aug 02, 2007 2.928 2.982 2.905 2.975 61,615,024 +0.06(+1.98%)
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.