Indicators

Ultra QQQ 2X ETF (NY: QLD )

89.44 -0.09 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.97	32.83	31.49	32.65	11,629,825	+0.86(+2.72%)
May 28, 2020	31.58	32.80	31.58	31.78	8,490,368	-0.12(-0.39%)
May 27, 2020	31.43	31.95	30.17	31.91	10,765,358	+0.30(+0.95%)
May 26, 2020	32.76	32.82	31.52	31.61	6,125,014	-0.13(-0.40%)
May 22, 2020	31.41	31.81	31.16	31.73	3,988,024	+0.20(+0.62%)
May 21, 2020	32.27	32.44	31.40	31.54	7,265,090	-0.71(-2.20%)
May 20, 2020	31.72	32.34	31.72	32.25	5,459,079	+1.26(+4.07%)
May 19, 2020	31.23	31.82	30.98	30.99	7,289,784	-0.20(-0.64%)
May 18, 2020	30.85	31.44	30.64	31.19	7,732,848	+1.15(+3.83%)
May 15, 2020	28.84	30.06	28.74	30.04	6,812,623	+0.38(+1.29%)
May 14, 2020	28.67	29.67	28.11	29.65	8,396,847	+0.63(+2.18%)
May 13, 2020	29.91	30.41	28.30	29.02	9,303,147	-0.74(-2.49%)
May 12, 2020	31.20	31.38	29.75	29.76	5,402,043	-1.24(-3.99%)
May 11, 2020	30.13	31.33	30.06	31.00	4,865,933	+0.51(+1.66%)
May 08, 2020	30.15	30.53	29.89	30.49	5,616,578	+0.78(+2.62%)
May 07, 2020	29.68	29.93	29.34	29.71	5,281,323	+0.77(+2.65%)
May 06, 2020	29.05	29.48	28.72	28.95	5,690,717	+0.35(+1.22%)
May 05, 2020	28.52	29.24	28.39	28.60	5,922,033	+0.62(+2.23%)
May 04, 2020	27.03	28.02	26.91	27.98	5,607,614	+0.68(+2.50%)

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.