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, 2014 8.643 8.434 8.434 8.434 18,261,732 -0.18(-2.10%)
Dec 30, 2014 8.680 8.726 8.595 8.616 14,569,470 -0.12(-1.42%)
Dec 29, 2014 8.725 8.775 8.716 8.740 10,188,697 -0.00(-0.04%)
Dec 26, 2014 8.670 8.777 8.667 8.743 8,200,610 +0.12(+1.42%)
Dec 24, 2014 8.625 8.621 8.621 8.621 4,161,742 +0.01(+0.11%)
Dec 23, 2014 8.731 8.732 8.584 8.611 13,809,721 -0.06(-0.65%)
Dec 22, 2014 8.598 8.671 8.587 8.668 19,630,292 +0.06(+0.69%)
Dec 19, 2014 8.564 8.693 8.526 8.609 24,733,732 +0.06(+0.67%)
Dec 18, 2014 8.393 8.552 8.344 8.551 31,401,920 +0.40(+4.94%)
Dec 17, 2014 7.880 8.201 7.860 8.149 40,970,820 +0.28(+3.56%)
Dec 16, 2014 8.026 8.268 7.866 7.869 37,987,880 -0.27(-3.30%)
Dec 15, 2014 8.392 8.451 8.084 8.137 37,347,752 -0.17(-2.04%)
Dec 12, 2014 8.326 8.519 8.304 8.307 24,513,180 -0.18(-2.18%)
Dec 11, 2014 8.457 8.689 8.455 8.492 17,509,802 +0.08(+0.96%)
Dec 10, 2014 8.656 8.693 8.378 8.411 27,338,900 -0.28(-3.19%)
Dec 09, 2014 8.424 8.694 8.368 8.688 27,602,602 +0.06(+0.74%)
Dec 08, 2014 8.715 8.786 8.538 8.625 18,763,728 -0.13(-1.49%)
Dec 05, 2014 8.783 8.808 8.717 8.755 13,503,526 +0.00(+0.05%)
Dec 04, 2014 8.746 8.821 8.682 8.751 20,664,938 -0.01(-0.15%)
Dec 03, 2014 8.754 8.786 8.656 8.764 16,713,653 +0.04(+0.40%)
Dec 02, 2014 8.678 8.762 8.644 8.729 15,300,347 +0.07(+0.80%)
Dec 01, 2014 8.814 8.846 8.597 8.660 24,115,146 -0.20(-2.28%)
Nov 28, 2014 8.831 8.903 8.821 8.862 7,940,965 +0.08(+0.89%)
Nov 26, 2014 8.686 8.784 8.784 8.784 14,533,089 +0.11(+1.30%)
Nov 25, 2014 8.668 8.720 8.625 8.671 15,496,582 +0.03(+0.30%)
Nov 24, 2014 8.557 8.651 8.543 8.645 13,109,547 +0.14(+1.59%)
Nov 21, 2014 8.631 8.643 8.458 8.510 20,005,360 +0.03(+0.37%)
Nov 20, 2014 8.334 8.492 8.318 8.478 9,766,126 +0.08(+0.90%)
Nov 19, 2014 8.461 8.461 8.328 8.402 18,546,746 -0.08(-0.92%)
Nov 18, 2014 8.369 8.502 8.369 8.481 11,071,881 +0.13(+1.56%)
Nov 17, 2014 8.367 8.403 8.277 8.351 15,302,212 -0.05(-0.62%)
Nov 14, 2014 8.349 8.404 8.296 8.402 12,323,797 +0.05(+0.60%)
Nov 13, 2014 8.317 8.416 8.278 8.352 24,262,100 +0.07(+0.83%)
Nov 12, 2014 8.189 8.301 8.187 8.283 14,327,121 +0.03(+0.37%)
Nov 11, 2014 8.211 8.252 8.164 8.252 18,319,268 +0.05(+0.57%)
Nov 10, 2014 8.153 8.225 8.111 8.206 16,117,227 +0.06(+0.76%)
Nov 07, 2014 8.188 8.197 8.063 8.143 21,119,066 -0.02(-0.23%)
Nov 06, 2014 8.106 8.166 8.042 8.162 25,065,630 +0.05(+0.67%)
Nov 05, 2014 8.214 8.216 8.054 8.108 28,344,846 -0.00(-0.06%)
Nov 04, 2014 8.112 8.152 7.999 8.113 28,805,770 -0.05(-0.62%)
Nov 03, 2014 8.132 8.206 8.123 8.163 16,619,972 +0.05(+0.58%)
Oct 31, 2014 8.162 8.171 8.064 8.116 32,717,312 +0.21(+2.71%)
Oct 30, 2014 7.796 7.936 7.761 7.902 32,378,098 +0.04(+0.49%)
Oct 29, 2014 7.872 7.907 7.754 7.864 49,059,144 -0.06(-0.77%)
Oct 28, 2014 7.756 7.927 7.756 7.925 30,875,070 +0.23(+2.96%)
Oct 27, 2014 7.647 7.722 7.677 7.698 29,419,522 +0.02(+0.27%)
Oct 24, 2014 7.585 7.692 7.534 7.677 32,913,432 +0.12(+1.52%)
Oct 23, 2014 7.480 7.642 7.462 7.562 40,884,084 +0.23(+3.07%)
Oct 22, 2014 7.456 7.482 7.330 7.337 34,096,228 -0.08(-1.06%)
Oct 21, 2014 7.219 7.416 7.186 7.416 46,843,784 +0.37(+5.23%)
Oct 20, 2014 6.836 7.057 6.814 7.047 33,407,320 +0.20(+2.95%)
Oct 17, 2014 6.843 6.970 6.763 6.845 67,704,032 +0.18(+2.67%)
Oct 16, 2014 6.470 6.781 6.464 6.667 78,749,200 -0.09(-1.32%)
Oct 15, 2014 6.632 6.807 6.439 6.756 81,037,168 -0.08(-1.21%)
Oct 14, 2014 6.928 7.015 6.803 6.839 71,542,904 -0.00(-0.05%)
Oct 13, 2014 7.035 7.142 6.828 6.842 68,006,992 -0.22(-3.08%)
Oct 10, 2014 7.342 7.429 7.058 7.060 39,892,916 -0.37(-5.01%)
Oct 09, 2014 7.663 7.699 7.409 7.432 61,701,376 -0.26(-3.36%)
Oct 08, 2014 7.408 7.728 7.314 7.690 33,685,768 +0.29(+3.98%)
Oct 07, 2014 7.536 7.582 7.393 7.396 35,356,888 -0.22(-2.83%)
Oct 06, 2014 7.685 7.729 7.566 7.611 24,705,100 -0.03(-0.44%)
Oct 03, 2014 7.578 7.706 7.533 7.645 25,690,574 +0.15(+2.01%)
Oct 02, 2014 7.497 7.543 7.308 7.494 50,155,104 -0.00(-0.07%)
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.