Ultra QQQ 2X ETF (NY: QLD )

87.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 89.27 90.36 86.14 87.02 6,874,723 -2.66(-2.97%)
Nov 29, 2021 88.04 90.13 87.73 89.68 3,395,517 +3.81(+4.44%)
Nov 26, 2021 88.14 88.79 85.36 85.87 4,716,955 -3.58(-4.00%)
Nov 24, 2021 87.67 89.49 86.60 89.44 2,720,731 +0.63(+0.70%)
Nov 23, 2021 89.11 90.04 86.77 88.82 4,295,493 -0.84(-0.94%)
Nov 22, 2021 92.48 93.90 89.59 89.66 4,360,241 -2.10(-2.28%)
Nov 19, 2021 91.51 92.35 91.12 91.76 2,052,681 +1.00(+1.11%)
Nov 18, 2021 89.86 90.98 88.84 90.76 3,312,902 +1.83(+2.06%)
Nov 17, 2021 88.99 89.85 88.51 88.93 1,786,480 +0.08(+0.09%)
Nov 16, 2021 87.27 89.06 87.21 88.85 2,592,486 +1.23(+1.41%)
Nov 15, 2021 88.17 88.31 86.47 87.62 2,508,607 -0.03(-0.03%)
Nov 12, 2021 86.34 87.87 85.63 87.65 1,804,341 +1.80(+2.09%)
Nov 11, 2021 86.71 86.78 85.67 85.85 2,061,721 +0.48(+0.56%)
Nov 10, 2021 86.65 85.37 3,789,643 -2.56(-2.91%)
Nov 09, 2021 89.69 89.84 87.33 87.93 2,947,483 -1.26(-1.41%)
Nov 08, 2021 89.41 89.88 88.89 89.20 1,930,358 -0.24(-0.27%)
Nov 05, 2021 90.08 90.52 88.80 89.43 2,712,247 +0.18(+0.20%)
Nov 04, 2021 87.62 89.70 87.36 89.26 2,541,846 +2.21(+2.53%)
Nov 03, 2021 85.43 87.22 84.98 87.05 2,413,654 +1.80(+2.11%)
Nov 02, 2021 84.25 85.45 84.24 85.25 1,629,582 +0.72(+0.85%)
Nov 01, 2021 84.17 84.57 83.23 84.54 2,166,575 +0.57(+0.67%)
Oct 29, 2021 81.77 84.03 81.62 83.97 2,206,040 +0.81(+0.98%)
Oct 28, 2021 82.17 83.25 81.86 83.16 1,804,864 +1.84(+2.26%)
Oct 27, 2021 81.18 82.68 81.06 81.32 1,999,227 +0.42(+0.52%)
Oct 26, 2021 81.45 80.90 2,733,038 +0.45(+0.56%)
Oct 25, 2021 79.47 80.86 78.64 80.46 2,415,469 +1.61(+2.04%)
Oct 22, 2021 79.65 80.07 78.13 78.85 2,467,786 -1.37(-1.71%)
Oct 21, 2021 78.91 80.29 78.76 80.22 1,539,971 +0.97(+1.23%)
Oct 20, 2021 79.67 79.91 78.61 79.24 1,911,963 -0.19(-0.24%)
Oct 19, 2021 78.75 79.48 78.47 79.43 1,993,997 +1.14(+1.46%)
Oct 18, 2021 76.19 78.36 75.95 78.29 2,302,928 +1.55(+2.02%)
Oct 15, 2021 76.30 76.78 75.88 76.74 1,912,346 +0.95(+1.26%)
Oct 14, 2021 74.59 75.88 74.33 75.79 2,786,005 +2.68(+3.67%)
Oct 13, 2021 72.89 73.36 72.08 73.10 2,303,704 +1.13(+1.57%)
Oct 12, 2021 73.07 73.22 71.68 71.97 2,482,558 -0.49(-0.67%)
Oct 11, 2021 72.97 74.41 72.42 72.46 2,179,874 -1.12(-1.53%)
Oct 08, 2021 74.80 74.87 73.37 73.58 2,308,022 -0.75(-1.02%)
Oct 07, 2021 74.26 75.43 74.07 74.34 2,645,696 +1.34(+1.84%)
Oct 06, 2021 70.75 73.11 70.37 73.00 4,271,048 +0.90(+1.25%)
Oct 05, 2021 70.59 73.00 70.55 72.09 4,122,228 +1.88(+2.67%)
Oct 04, 2021 72.58 72.73 69.26 70.21 6,249,207 -3.04(-4.15%)
Oct 01, 2021 72.60 73.69 70.93 73.25 4,814,695 +0.97(+1.35%)
Sep 30, 2021 73.62 74.27 72.27 72.28 4,407,822 -0.69(-0.94%)
Sep 29, 2021 73.71 74.58 72.67 72.97 3,725,826 -0.18(-0.24%)
Sep 28, 2021 75.61 75.88 72.96 73.14 6,212,722 -4.43(-5.71%)
Sep 27, 2021 77.48 77.93 76.45 77.57 3,093,033 -1.22(-1.55%)
Sep 24, 2021 77.67 79.00 77.55 78.80 2,008,815 +0.13(+0.16%)
Sep 23, 2021 77.72 79.12 77.47 78.67 3,437,933 +1.41(+1.83%)
Sep 22, 2021 76.24 77.87 75.78 77.26 3,521,674 +1.45(+1.91%)
Sep 21, 2021 76.42 76.93 75.38 75.81 3,525,664 +0.15(+0.20%)
Sep 20, 2021 76.38 77.16 73.64 75.66 7,248,247 -3.29(-4.16%)
Sep 17, 2021 80.65 80.65 78.47 78.95 2,986,831 -1.92(-2.37%)
Sep 16, 2021 80.18 81.09 79.31 80.86 1,861,295 +0.15(+0.18%)
Sep 15, 2021 79.77 80.89 78.77 80.71 1,688,422 +1.17(+1.47%)
Sep 14, 2021 80.65 80.98 79.15 79.54 2,863,559 -0.47(-0.58%)
Sep 13, 2021 81.14 81.33 79.12 80.01 3,114,568 -0.11(-0.14%)
Sep 10, 2021 82.19 82.42 79.99 80.12 2,844,033 -1.21(-1.49%)
Sep 09, 2021 82.02 82.49 81.27 81.33 1,918,544 -0.65(-0.79%)
Sep 08, 2021 82.44 82.44 80.94 81.97 2,421,278 -0.54(-0.65%)
Sep 07, 2021 82.32 82.81 81.83 82.51 1,531,506 +0.20(+0.24%)
Sep 03, 2021 81.27 82.47 81.27 82.31 1,415,677 +0.52(+0.63%)
Sep 02, 2021 82.47 82.61 81.26 81.80 1,601,134 -0.10(-0.12%)
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.