Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 2.220 2.319 2.210 2.256 543,313,024 -0.01(-0.41%)
Jul 30, 2008 2.254 2.288 2.196 2.265 499,288,064 +0.04(+1.64%)
Jul 29, 2008 2.230 2.261 2.169 2.229 468,991,360 +0.07(+3.02%)
Jul 28, 2008 2.238 2.261 2.133 2.164 482,952,064 -0.07(-2.93%)
Jul 25, 2008 2.209 2.258 2.188 2.229 377,511,872 +0.05(+2.37%)
Jul 24, 2008 2.271 2.272 2.162 2.177 510,615,776 -0.07(-3.31%)
Jul 23, 2008 2.197 2.300 2.186 2.252 679,357,184 +0.06(+2.68%)
Jul 22, 2008 2.120 2.195 2.104 2.193 593,509,504 -0.00(-0.22%)
Jul 21, 2008 2.215 2.234 2.166 2.198 361,901,760 +0.00(+0.03%)
Jul 18, 2008 2.232 2.230 2.183 2.197 478,027,360 -0.03(-1.14%)
Jul 17, 2008 2.272 2.296 2.213 2.223 638,441,792 -0.01(-0.55%)
Jul 16, 2008 2.152 2.252 2.113 2.235 613,864,512 +0.11(+4.94%)
Jul 15, 2008 2.119 2.210 2.052 2.130 827,299,264 -0.01(-0.40%)
Jul 14, 2008 2.232 2.236 2.128 2.139 578,277,376 -0.04(-1.80%)
Jul 11, 2008 2.200 2.245 2.106 2.178 777,554,112 -0.06(-2.78%)
Jul 10, 2008 2.202 2.259 2.157 2.240 586,104,384 +0.03(+1.32%)
Jul 09, 2008 2.315 2.325 2.193 2.211 651,992,448 -0.09(-3.85%)
Jul 08, 2008 2.220 2.321 2.200 2.300 776,392,768 +0.09(+3.88%)
Jul 07, 2008 2.229 2.267 2.148 2.214 627,300,160 +0.03(+1.40%)
Jul 04, 2008 2.222 2.229 2.151 2.183 376,835,360 +0.00(+0.00%)
Jul 03, 2008 2.222 2.229 2.151 2.183 376,835,360 -0.01(-0.61%)
Jul 02, 2008 2.319 2.339 2.188 2.196 613,292,032 -0.11(-4.72%)
Jul 01, 2008 2.208 2.310 2.194 2.305 633,135,296 +0.05(+2.31%)
Jun 30, 2008 2.278 2.310 2.241 2.253 423,412,928 -0.05(-2.11%)
Jun 27, 2008 2.289 2.315 2.223 2.302 573,915,968 +0.00(+0.08%)
Jun 26, 2008 2.398 2.402 2.289 2.300 742,886,208 -0.17(-6.82%)
Jun 25, 2008 2.437 2.537 2.429 2.468 494,998,816 +0.05(+2.16%)
Jun 24, 2008 2.418 2.474 2.375 2.416 478,129,024 -0.02(-0.66%)
Jun 23, 2008 2.501 2.515 2.431 2.432 470,909,280 -0.06(-2.48%)
Jun 20, 2008 2.580 2.580 2.457 2.494 652,241,664 -0.12(-4.75%)
Jun 19, 2008 2.533 2.648 2.499 2.618 540,248,768 +0.07(+2.85%)
Jun 18, 2008 2.568 2.589 2.522 2.546 441,782,208 -0.06(-2.29%)
Jun 17, 2008 2.643 2.655 2.591 2.605 335,848,672 -0.02(-0.67%)
Jun 16, 2008 2.557 2.650 2.550 2.623 363,782,304 +0.05(+1.83%)
Jun 13, 2008 2.513 2.591 2.487 2.576 409,385,952 +0.09(+3.46%)
Jun 12, 2008 2.514 2.556 2.438 2.490 470,481,536 +0.01(+0.25%)
Jun 11, 2008 2.594 2.602 2.476 2.483 514,511,648 -0.12(-4.53%)
Jun 10, 2008 2.594 2.646 2.565 2.601 475,521,632 -0.04(-1.44%)
Jun 09, 2008 2.665 2.673 2.540 2.639 528,337,056 -0.01(-0.30%)
Jun 06, 2008 2.780 2.792 2.644 2.647 580,612,224 -0.18(-6.38%)
Jun 05, 2008 2.751 2.838 2.735 2.827 459,663,616 +0.09(+3.47%)
Jun 04, 2008 2.655 2.778 2.653 2.733 500,498,112 +0.06(+2.17%)
Jun 03, 2008 2.722 2.756 2.623 2.675 547,375,232 -0.04(-1.30%)
Jun 02, 2008 2.758 2.759 2.654 2.710 503,095,520 -0.06(-2.28%)
May 30, 2008 2.756 2.795 2.742 2.773 372,139,840 +0.03(+1.10%)
May 29, 2008 2.690 2.766 2.688 2.743 449,928,384 +0.05(+1.82%)
May 28, 2008 2.693 2.700 2.636 2.694 428,102,016 +0.03(+1.26%)
May 27, 2008 2.586 2.673 2.585 2.661 403,905,408 +0.08(+3.28%)
May 26, 2008 2.574 2.593 2.536 2.576 0 +0.00(+0.15%)
May 23, 2008 2.574 2.593 2.536 2.572 376,579,872 -0.02(-0.62%)
May 22, 2008 2.587 2.628 2.568 2.588 482,130,112 +0.00(+0.13%)
May 21, 2008 2.700 2.731 2.559 2.585 521,457,600 -0.12(-4.45%)
May 20, 2008 2.715 2.716 2.654 2.705 471,997,568 -0.04(-1.56%)
May 19, 2008 2.780 2.827 2.702 2.748 530,394,240 -0.03(-1.07%)
May 16, 2008 2.784 2.787 2.714 2.778 395,879,296 +0.00(+0.12%)
May 15, 2008 2.679 2.778 2.664 2.774 448,801,664 +0.10(+3.89%)
May 14, 2008 2.712 2.767 2.670 2.670 454,827,424 -0.02(-0.86%)
May 13, 2008 2.682 2.703 2.641 2.694 452,948,288 +0.02(+0.73%)
May 12, 2008 2.591 2.688 2.582 2.674 385,168,832 +0.09(+3.51%)
May 09, 2008 2.562 2.610 2.550 2.583 453,496,032 -0.01(-0.20%)
May 08, 2008 2.588 2.637 2.570 2.589 555,661,952 +0.01(+0.36%)
May 07, 2008 2.665 2.695 2.548 2.579 516,555,936 -0.10(-3.76%)
May 06, 2008 2.614 2.686 2.579 2.680 453,112,352 +0.05(+1.97%)
May 05, 2008 2.642 2.675 2.606 2.628 327,618,240 -0.03(-1.06%)
May 02, 2008 2.691 2.691 2.601 2.657 516,173,568 +0.02(+0.78%)
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.