Ultra QQQ 2X ETF (NY: QLD )

87.48 -0.42 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.741 2.764 2.732 2.758 73,889,848 +0.01(+0.30%)
Mar 30, 2011 2.749 2.759 2.725 2.750 86,466,632 +0.03(+0.98%)
Mar 29, 2011 2.662 2.724 2.645 2.724 62,272,492 +0.05(+1.96%)
Mar 28, 2011 2.726 2.728 2.671 2.671 75,369,824 -0.03(-1.19%)
Mar 25, 2011 2.707 2.739 2.696 2.703 111,757,864 +0.01(+0.25%)
Mar 24, 2011 2.635 2.701 2.609 2.697 99,719,800 +0.10(+3.79%)
Mar 23, 2011 2.550 2.612 2.516 2.598 106,149,736 +0.03(+1.00%)
Mar 22, 2011 2.585 2.588 2.557 2.572 81,497,576 -0.00(-0.12%)
Mar 21, 2011 2.586 2.593 2.570 2.575 110,766,408 +0.09(+3.67%)
Mar 18, 2011 2.552 2.552 2.480 2.484 139,527,280 -0.01(-0.41%)
Mar 17, 2011 2.526 2.547 2.491 2.494 160,121,968 +0.04(+1.74%)
Mar 16, 2011 2.531 2.560 2.414 2.452 361,813,184 -0.12(-4.82%)
Mar 15, 2011 2.558 2.605 2.494 2.576 240,786,080 -0.07(-2.72%)
Mar 14, 2011 2.640 2.678 2.609 2.648 164,330,416 -0.02(-0.72%)
Mar 11, 2011 2.606 2.684 2.603 2.667 165,782,144 +0.03(+1.14%)
Mar 10, 2011 2.659 2.671 2.614 2.637 262,823,984 -0.08(-3.02%)
Mar 09, 2011 2.737 2.744 2.691 2.720 171,573,344 -0.04(-1.40%)
Mar 08, 2011 2.727 2.782 2.696 2.758 160,672,432 +0.02(+0.75%)
Mar 07, 2011 2.834 2.839 2.686 2.738 157,326,496 -0.07(-2.59%)
Mar 04, 2011 2.840 2.841 2.776 2.810 147,526,400 -0.03(-1.10%)
Mar 03, 2011 2.785 2.850 2.785 2.842 138,424,240 +0.11(+3.92%)
Mar 02, 2011 2.735 2.769 2.699 2.734 247,918,176 +0.03(+0.97%)
Mar 01, 2011 2.816 2.819 2.691 2.708 277,903,200 -0.09(-3.19%)
Feb 28, 2011 2.806 2.822 2.762 2.797 139,879,104 +0.01(+0.51%)
Feb 25, 2011 2.737 2.791 2.733 2.783 126,239,960 +0.08(+2.84%)
Feb 24, 2011 2.692 2.724 2.640 2.706 204,126,032 +0.03(+0.97%)
Feb 23, 2011 2.721 2.743 2.638 2.680 234,477,248 -0.04(-1.62%)
Feb 22, 2011 2.818 2.833 2.716 2.724 176,566,528 -0.17(-5.92%)
Feb 18, 2011 2.907 2.916 2.871 2.896 86,146,208 -0.01(-0.41%)
Feb 17, 2011 2.879 2.917 2.875 2.907 104,595,888 -0.00(-0.08%)
Feb 16, 2011 2.884 2.923 2.883 2.910 130,542,280 +0.04(+1.32%)
Feb 15, 2011 2.867 2.876 2.844 2.872 89,825,536 -0.01(-0.24%)
Feb 14, 2011 2.864 2.886 2.859 2.879 69,969,168 +0.01(+0.48%)
Feb 11, 2011 2.808 2.868 2.800 2.865 143,953,248 +0.04(+1.36%)
Feb 10, 2011 2.782 2.831 2.773 2.827 178,323,280 +0.01(+0.36%)
Feb 09, 2011 2.815 2.834 2.798 2.817 108,374,792 -0.01(-0.44%)
Feb 08, 2011 2.789 2.829 2.780 2.829 95,298,240 +0.04(+1.42%)
Feb 07, 2011 2.773 2.819 2.765 2.790 117,517,552 +0.03(+0.97%)
Feb 04, 2011 2.734 2.766 2.717 2.763 105,816,240 +0.03(+1.21%)
Feb 03, 2011 2.712 2.739 2.669 2.730 114,391,232 +0.01(+0.29%)
Feb 02, 2011 2.719 2.743 2.711 2.722 120,880,992 -0.01(-0.31%)
Feb 01, 2011 2.671 2.744 2.667 2.731 141,195,216 +0.10(+3.68%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
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.