Ultra QQQ 2X ETF (NY: QLD )

88.06 +0.16 (+0.18%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.26 13.35 13.24 13.29 5,845,167 -0.01(-0.10%)
Mar 30, 2017 13.25 13.33 13.23 13.30 5,077,116 +0.04(+0.28%)
Mar 29, 2017 13.16 13.27 13.13 13.26 4,381,435 +0.12(+0.93%)
Mar 28, 2017 12.98 13.22 12.93 13.14 6,378,087 +0.15(+1.19%)
Mar 27, 2017 12.76 13.03 12.70 12.98 6,044,743 +0.05(+0.40%)
Mar 24, 2017 12.97 13.07 12.84 12.93 6,471,134 +0.04(+0.29%)
Mar 23, 2017 12.92 12.99 12.85 12.90 5,633,570 -0.06(-0.47%)
Mar 22, 2017 12.80 12.98 12.75 12.96 6,811,454 +0.17(+1.31%)
Mar 21, 2017 13.28 13.31 12.77 12.79 8,709,214 -0.39(-2.97%)
Mar 20, 2017 13.15 13.24 13.11 13.18 4,277,261 +0.03(+0.22%)
Mar 17, 2017 13.20 13.23 13.15 13.15 3,655,465 -0.02(-0.19%)
Mar 16, 2017 13.24 13.24 13.11 13.18 5,978,806 -0.01(-0.08%)
Mar 15, 2017 13.08 13.25 13.00 13.19 6,970,491 +0.16(+1.25%)
Mar 14, 2017 13.03 13.05 12.93 13.02 4,771,504 -0.07(-0.52%)
Mar 13, 2017 13.04 13.10 13.03 13.09 3,239,218 +0.04(+0.30%)
Mar 10, 2017 13.06 13.09 12.94 13.05 5,739,941 +0.11(+0.86%)
Mar 09, 2017 12.92 12.98 12.81 12.94 6,123,211 +0.02(+0.13%)
Mar 08, 2017 12.89 13.00 12.87 12.92 4,517,676 +0.05(+0.36%)
Mar 07, 2017 12.87 12.99 12.84 12.88 5,249,113 -0.05(-0.40%)
Mar 06, 2017 12.90 12.97 12.82 12.93 5,457,479 -0.06(-0.43%)
Mar 03, 2017 12.91 12.99 12.85 12.98 6,725,610 +0.04(+0.34%)
Mar 02, 2017 13.07 13.07 12.91 12.94 5,955,292 -0.13(-0.99%)
Mar 01, 2017 12.95 13.12 12.91 13.07 7,798,004 +0.28(+2.17%)
Feb 28, 2017 12.86 12.88 12.72 12.79 7,554,778 -0.08(-0.63%)
Feb 27, 2017 12.79 12.87 12.75 12.87 7,273,035 +0.04(+0.28%)
Feb 24, 2017 12.68 12.84 12.67 12.84 8,840,238 +0.04(+0.31%)
Feb 23, 2017 12.92 12.93 12.69 12.80 9,271,578 -0.09(-0.72%)
Feb 22, 2017 12.86 12.91 12.81 12.89 7,045,104 +0.01(+0.09%)
Feb 21, 2017 12.80 12.90 12.79 12.88 9,143,218 +0.12(+0.95%)
Feb 17, 2017 12.76 12.76 12.76 0 +0.11(+0.87%)
Feb 16, 2017 12.67 12.72 12.58 12.65 8,138,710 -0.00(-0.03%)
Feb 15, 2017 12.49 12.66 12.48 12.65 7,439,016 +0.14(+1.15%)
Feb 14, 2017 12.43 12.51 12.35 12.51 7,546,073 +0.08(+0.64%)
Feb 13, 2017 12.36 12.46 12.35 12.43 7,135,333 +0.14(+1.14%)
Feb 10, 2017 12.25 12.32 12.22 12.29 8,812,670 +0.08(+0.64%)
Feb 09, 2017 12.15 12.26 12.13 12.21 7,875,346 +0.08(+0.69%)
Feb 08, 2017 12.05 12.15 12.00 12.13 4,691,385 +0.05(+0.38%)
Feb 07, 2017 12.04 12.13 12.02 12.08 6,715,024 +0.09(+0.72%)
Feb 06, 2017 11.92 12.00 11.91 11.99 4,776,906 +0.03(+0.27%)
Feb 03, 2017 11.93 11.99 11.90 11.96 6,661,527 +0.06(+0.52%)
Feb 02, 2017 11.88 11.97 11.81 11.90 6,253,468 -0.02(-0.18%)
Feb 01, 2017 11.92 11.97 11.81 11.92 9,745,367 +0.16(+1.36%)
Jan 31, 2017 11.73 11.76 11.62 11.76 7,535,834 -0.05(-0.42%)
Jan 30, 2017 11.91 11.91 11.68 11.81 8,558,454 -0.18(-1.50%)
Jan 27, 2017 11.99 12.02 11.92 11.99 4,889,479 +0.05(+0.38%)
Jan 26, 2017 11.96 12.00 11.91 11.94 5,846,054 +0.02(+0.16%)
Jan 25, 2017 11.84 11.93 11.82 11.93 6,271,305 +0.23(+1.99%)
Jan 24, 2017 11.58 11.73 11.54 11.69 6,355,059 +0.16(+1.36%)
Jan 23, 2017 11.50 11.57 11.39 11.54 6,070,707 +0.02(+0.15%)
Jan 20, 2017 11.57 11.63 11.46 11.52 7,699,667 +0.05(+0.44%)
Jan 19, 2017 11.50 11.59 11.42 11.47 6,285,638 -0.02(-0.16%)
Jan 18, 2017 11.47 11.50 11.41 11.49 5,767,291 +0.05(+0.45%)
Jan 17, 2017 11.44 11.48 11.37 11.43 5,418,986 -0.07(-0.62%)
Jan 13, 2017 11.51 11.51 11.51 0 +0.08(+0.72%)
Jan 12, 2017 11.38 11.44 11.22 11.42 7,680,279 -0.03(-0.30%)
Jan 11, 2017 11.40 11.46 11.29 11.46 9,699,348 +0.05(+0.47%)
Jan 10, 2017 11.36 11.47 11.31 11.41 5,805,219 +0.05(+0.44%)
Jan 09, 2017 11.29 11.39 11.29 11.36 6,471,144 +0.08(+0.67%)
Jan 06, 2017 11.11 11.34 11.05 11.28 6,920,410 +0.19(+1.75%)
Jan 05, 2017 10.95 11.10 10.95 11.09 5,041,700 +0.12(+1.12%)
Jan 04, 2017 10.87 11.00 10.87 10.96 4,917,943 +0.11(+1.05%)
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.