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, 2021 57.19 58.82 57.06 58.20 3,216,480 +1.66(+2.94%)
Mar 30, 2021 56.38 56.74 55.52 56.54 3,224,818 -0.56(-0.97%)
Mar 29, 2021 56.95 57.49 55.87 57.09 4,069,220 -0.05(-0.09%)
Mar 26, 2021 55.40 57.25 54.90 57.14 4,427,782 +1.65(+2.98%)
Mar 25, 2021 54.98 56.03 54.07 55.49 5,457,901 -0.16(-0.29%)
Mar 24, 2021 58.15 58.15 55.64 55.65 4,374,600 -1.91(-3.31%)
Mar 23, 2021 58.51 59.03 57.32 57.56 4,821,546 -0.60(-1.03%)
Mar 22, 2021 56.88 58.88 56.88 58.16 4,252,151 +2.02(+3.59%)
Mar 19, 2021 55.60 56.60 54.80 56.14 4,991,775 +0.50(+0.90%)
Mar 18, 2021 57.44 57.79 55.48 55.64 6,248,736 -3.66(-6.16%)
Mar 17, 2021 57.65 60.00 57.00 59.29 4,041,266 +0.47(+0.79%)
Mar 16, 2021 58.98 60.12 58.27 58.83 3,596,927 +0.64(+1.09%)
Mar 15, 2021 57.06 58.23 56.46 58.19 2,536,895 +1.23(+2.16%)
Mar 12, 2021 56.36 57.00 55.49 56.96 4,710,282 -0.97(-1.67%)
Mar 11, 2021 57.10 58.53 56.76 57.93 4,145,268 +2.57(+4.64%)
Mar 10, 2021 57.25 57.46 55.11 55.36 7,131,125 -0.33(-0.60%)
Mar 09, 2021 54.18 56.34 54.01 55.69 4,397,220 +4.08(+7.91%)
Mar 08, 2021 54.50 55.19 51.46 51.61 5,799,033 -3.11(-5.69%)
Mar 05, 2021 54.06 55.02 50.86 54.72 8,660,049 +1.63(+3.07%)
Mar 04, 2021 54.75 55.93 51.69 53.10 13,247,963 -1.84(-3.35%)
Mar 03, 2021 57.89 58.24 54.90 54.94 5,659,046 -3.36(-5.76%)
Mar 02, 2021 60.48 60.51 58.22 58.30 3,810,709 -1.95(-3.24%)
Mar 01, 2021 58.72 60.37 58.20 60.25 4,390,684 +3.36(+5.91%)
Feb 26, 2021 57.44 58.61 55.67 56.88 9,688,769 +0.60(+1.06%)
Feb 25, 2021 59.54 60.54 55.76 56.29 8,095,613 -4.29(-7.08%)
Feb 24, 2021 58.58 60.71 57.56 60.58 4,838,736 +0.97(+1.63%)
Feb 23, 2021 57.93 60.25 55.73 59.61 8,725,683 -0.37(-0.62%)
Feb 22, 2021 61.51 62.02 59.91 59.98 4,347,615 -3.28(-5.18%)
Feb 19, 2021 64.34 64.37 62.87 63.26 2,260,001 -0.54(-0.84%)
Feb 18, 2021 62.94 64.08 62.23 63.79 2,645,008 -0.59(-0.91%)
Feb 17, 2021 63.81 64.48 62.91 64.38 3,169,861 -0.63(-0.97%)
Feb 16, 2021 65.67 66.03 64.54 65.01 2,299,047 -0.34(-0.52%)
Feb 12, 2021 64.32 65.42 63.90 65.35 1,702,249 +0.72(+1.11%)
Feb 11, 2021 64.56 64.80 63.70 64.63 2,147,589 +0.71(+1.11%)
Feb 10, 2021 64.78 64.96 62.68 63.92 2,645,162 -0.31(-0.49%)
Feb 09, 2021 63.90 64.74 63.90 64.23 1,756,627 -0.02(-0.03%)
Feb 08, 2021 64.10 64.32 63.47 64.25 2,533,843 +0.79(+1.25%)
Feb 05, 2021 63.40 63.82 62.74 63.46 3,741,969 +0.44(+0.70%)
Feb 04, 2021 62.11 63.02 61.57 63.02 2,417,514 +1.47(+2.39%)
Feb 03, 2021 62.82 62.98 61.53 61.55 3,784,064 -0.54(-0.86%)
Feb 02, 2021 61.24 62.48 61.16 62.08 3,506,664 +1.97(+3.28%)
Feb 01, 2021 58.54 60.46 57.82 60.11 4,563,827 +2.82(+4.91%)
Jan 29, 2021 59.08 59.51 56.55 57.30 5,681,615 -2.46(-4.12%)
Jan 28, 2021 59.49 61.62 59.28 59.76 4,631,691 +0.59(+1.00%)
Jan 27, 2021 61.64 61.65 58.28 59.17 6,060,389 -3.37(-5.38%)
Jan 26, 2021 62.66 62.98 62.03 62.54 4,679,539 +0.09(+0.14%)
Jan 25, 2021 62.67 63.18 59.84 62.45 7,168,768 +1.09(+1.77%)
Jan 22, 2021 61.36 61.74 61.09 61.36 2,807,282 -0.39(-0.63%)
Jan 21, 2021 61.12 61.99 60.73 61.75 3,410,511 +1.02(+1.68%)
Jan 20, 2021 59.37 61.09 59.26 60.72 2,780,832 +2.66(+4.58%)
Jan 19, 2021 57.26 58.22 56.86 58.07 3,341,550 +1.67(+2.96%)
Jan 15, 2021 57.25 57.59 55.98 56.40 2,712,645 -0.89(-1.55%)
Jan 14, 2021 58.08 58.47 57.14 57.29 2,736,985 -0.64(-1.10%)
Jan 13, 2021 57.27 58.23 57.05 57.92 2,419,965 +0.74(+1.29%)
Jan 12, 2021 57.38 57.77 56.18 57.18 3,431,035 -0.14(-0.24%)
Jan 11, 2021 57.93 58.37 57.09 57.32 4,099,033 -1.76(-2.98%)
Jan 08, 2021 58.45 59.19 57.63 59.08 4,571,348 +1.45(+2.52%)
Jan 07, 2021 55.91 57.89 55.91 57.63 3,191,112 +2.68(+4.88%)
Jan 06, 2021 54.77 56.51 54.37 54.95 5,005,947 -1.51(-2.68%)
Jan 05, 2021 55.23 56.57 55.21 56.46 4,468,862 +0.90(+1.63%)
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.