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: 4:10 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 (%)
Mar 31, 2009 0.8263 0.8600 0.8235 0.8281 939,017,152 +0.02(+2.27%)
Mar 30, 2009 0.8244 0.8254 0.7883 0.8097 1,001,921,664 -0.08(-8.88%)
Mar 26, 2009 0.8597 0.8891 0.8514 0.8886 1,354,482,432 +0.05(+6.28%)
Mar 25, 2009 0.8419 0.8668 0.7923 0.8361 1,189,048,960 +0.01(+0.66%)
Mar 24, 2009 0.8465 0.8591 0.8278 0.8306 948,907,008 -0.03(-3.53%)
Mar 23, 2009 0.8217 0.8612 0.8189 0.8609 1,094,035,200 +0.09(+11.79%)
Mar 20, 2009 0.7953 0.8149 0.7588 0.7701 1,007,649,856 -0.02(-2.92%)
Mar 19, 2009 0.8183 0.8186 0.7824 0.7933 1,044,989,888 -0.00(-0.03%)
Mar 18, 2009 0.7696 0.8214 0.7622 0.7935 1,584,364,928 +0.02(+2.54%)
Mar 17, 2009 0.7291 0.7745 0.7230 0.7739 901,998,592 +0.05(+7.54%)
Mar 16, 2009 0.7539 0.7585 0.7165 0.7196 1,109,608,320 -0.03(-3.65%)
Mar 13, 2009 0.7435 0.7515 0.7242 0.7469 0 +0.01(+0.74%)
Mar 12, 2009 0.6957 0.7463 0.6810 0.7414 1,336,924,928 +0.05(+6.75%)
Mar 11, 2009 0.6926 0.7082 0.6733 0.6944 1,372,399,360 +0.02(+3.00%)
Mar 10, 2009 0.6261 0.6777 0.6212 0.6742 1,353,951,104 +0.07(+12.18%)
Mar 09, 2009 0.6172 0.6528 0.5966 0.6010 1,355,307,264 -0.03(-4.52%)
Mar 06, 2009 0.6460 0.6543 0.6009 0.6294 0 -0.01(-1.85%)
Mar 05, 2009 0.6644 0.6754 0.6390 0.6413 1,294,307,072 -0.04(-5.48%)
Mar 04, 2009 0.6644 0.6981 0.6604 0.6785 1,384,507,520 +0.03(+4.34%)
Mar 02, 2009 0.6705 0.6898 0.6402 0.6503 1,420,859,136 -0.04(-5.82%)
Feb 27, 2009 0.6902 0.7144 0.6843 0.6905 0 -0.02(-2.68%)
Feb 26, 2009 0.7548 0.7650 0.7046 0.7095 1,320,589,440 -0.04(-4.85%)
Feb 25, 2009 0.7490 0.7769 0.7233 0.7457 1,661,689,088 -0.01(-1.14%)
Feb 24, 2009 0.7177 0.7671 0.7156 0.7542 1,321,361,536 +0.04(+6.22%)
Feb 23, 2009 0.7726 0.7736 0.7036 0.7101 1,354,114,304 -0.05(-6.88%)
Feb 20, 2009 0.7423 0.7791 0.7389 0.7625 1,517,127,168 +0.00(+0.28%)
Feb 19, 2009 0.7932 0.8033 0.7558 0.7604 1,039,479,104 -0.02(-2.86%)
Feb 18, 2009 0.7938 0.8067 0.7640 0.7827 1,237,914,240 -0.00(-0.27%)
Feb 17, 2009 0.7965 0.8079 0.7745 0.7849 1,265,129,984 -0.06(-7.58%)
Feb 13, 2009 0.8523 0.8698 0.8431 0.8493 1,078,535,296 -0.01(-1.07%)
Feb 12, 2009 0.8180 0.8600 0.8070 0.8585 1,449,900,928 +0.02(+2.26%)
Feb 11, 2009 0.8453 0.8557 0.8125 0.8395 1,030,244,288 -0.01(-0.73%)
Feb 10, 2009 0.9014 0.9232 0.8327 0.8456 1,598,038,784 -0.07(-7.51%)
Feb 09, 2009 0.9066 0.9229 0.8953 0.9143 1,001,945,920 +0.01(+1.12%)
Feb 06, 2009 0.8689 0.9134 0.8615 0.9042 1,218,354,688 +0.04(+5.10%)
Feb 05, 2009 0.7987 0.8714 0.7987 0.8603 1,338,787,328 +0.04(+4.55%)
Feb 04, 2009 0.8248 0.8625 0.8177 0.8229 1,104,364,800 +0.00(+0.07%)
Feb 03, 2009 0.7999 0.8278 0.7772 0.8223 995,219,456 +0.03(+3.19%)
Feb 02, 2009 0.7622 0.8079 0.7613 0.7969 921,326,080 +0.02(+2.61%)
Jan 30, 2009 0.8195 0.8257 0.7720 0.7766 0 -0.03(-3.80%)
Jan 29, 2009 0.8287 0.8330 0.8018 0.8073 928,941,952 -0.04(-4.81%)
Jan 28, 2009 0.8223 0.8661 0.8211 0.8481 1,180,925,312 +0.05(+6.67%)
Jan 27, 2009 0.7843 0.8076 0.7834 0.7950 838,187,712 +0.01(+1.65%)
Jan 26, 2009 0.7757 0.8091 0.7644 0.7821 983,208,832 +0.01(+1.51%)
Jan 23, 2009 0.7414 0.7956 0.7319 0.7705 1,070,456,576 +0.00(+0.40%)
Jan 22, 2009 0.7521 0.7895 0.7383 0.7674 1,046,253,440 -0.02(-2.11%)
Jan 21, 2009 0.7481 0.7873 0.7315 0.7840 1,043,723,136 +0.06(+7.67%)
Jan 20, 2009 0.7975 0.8045 0.7248 0.7281 1,099,738,880 -0.08(-9.53%)
Jan 16, 2009 0.8106 0.8146 0.7668 0.8048 1,188,139,648 +0.02(+2.50%)
Jan 15, 2009 0.7588 0.8002 0.7337 0.7852 1,262,872,064 +0.02(+2.93%)
Jan 14, 2009 0.7910 0.7987 0.7542 0.7628 955,734,784 -0.05(-6.01%)
Jan 13, 2009 0.8128 0.8370 0.7932 0.8116 856,875,776 -0.00(-0.11%)
Jan 12, 2009 0.8456 0.8471 0.7959 0.8125 771,221,120 -0.03(-3.71%)
Jan 09, 2009 0.8852 0.8855 0.8358 0.8438 813,707,136 -0.04(-4.44%)
Jan 08, 2009 0.8582 0.8845 0.8450 0.8830 888,389,632 +0.02(+2.16%)
Jan 07, 2009 0.8861 0.8913 0.8508 0.8643 833,973,056 -0.05(-5.59%)
Jan 06, 2009 0.9143 0.9336 0.9045 0.9155 1,071,207,616 +0.02(+2.04%)
Jan 05, 2009 0.8876 0.9177 0.8750 0.8972 879,435,200 +0.00(+0.01%)
Jan 02, 2009 0.8303 0.9039 0.8251 0.8971 752,154,944 +0.07(+8.81%)
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.