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

Ultra QQQ 2X ETF (NY: QLD )

81.83 +2.47 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2007 3.710 3.731 3.615 3.642 162,296,912 -0.11(-3.00%)
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%)
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.