Ultra QQQ 2X ETF (NY: QLD )

87.71 -0.19 (-0.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.27 19.80 19.23 19.63 9,060,436 +0.55(+2.87%)
Jan 30, 2019 18.54 19.19 18.43 19.08 9,173,053 +0.96(+5.28%)
Jan 29, 2019 18.50 18.51 18.00 18.12 4,314,918 -0.36(-1.96%)
Jan 28, 2019 18.47 18.48 18.18 18.48 5,669,466 -0.49(-2.56%)
Jan 25, 2019 18.79 19.06 18.68 18.97 7,140,093 +0.47(+2.52%)
Jan 24, 2019 18.39 18.57 18.26 18.50 5,764,807 +0.22(+1.21%)
Jan 23, 2019 18.42 18.59 17.87 18.28 10,463,227 +0.02(+0.12%)
Jan 22, 2019 18.71 18.74 17.97 18.26 11,061,340 -0.72(-3.81%)
Jan 18, 2019 18.90 19.18 18.68 18.98 9,251,344 +0.36(+1.94%)
Jan 17, 2019 18.23 18.79 18.17 18.62 7,279,232 +0.26(+1.42%)
Jan 16, 2019 18.42 18.68 18.34 18.36 6,436,733 -0.00(-0.03%)
Jan 15, 2019 17.82 18.41 17.81 18.37 8,666,885 +0.70(+3.94%)
Jan 14, 2019 17.68 17.82 17.52 17.67 5,519,722 -0.33(-1.82%)
Jan 11, 2019 17.92 18.03 17.79 18.00 4,534,308 -0.11(-0.60%)
Jan 10, 2019 17.75 18.14 17.55 18.11 6,869,628 +0.09(+0.51%)
Jan 09, 2019 17.87 18.18 17.73 18.02 8,152,404 +0.27(+1.49%)
Jan 08, 2019 17.75 17.86 17.23 17.75 7,495,286 +0.35(+1.99%)
Jan 07, 2019 17.10 17.59 17.00 17.40 8,099,582 +0.34(+2.02%)
Jan 04, 2019 16.18 17.18 16.08 17.06 12,980,521 +1.40(+8.96%)
Jan 03, 2019 16.30 16.43 15.61 15.66 11,019,139 -1.13(-6.71%)
Jan 02, 2019 15.95 16.97 15.92 16.78 8,832,232 +0.12(+0.74%)
Dec 31, 2018 16.70 16.81 16.32 16.66 9,198,905 +0.26(+1.57%)
Dec 28, 2018 16.61 16.94 16.11 16.40 11,880,524 +0.03(+0.17%)
Dec 27, 2018 15.86 16.42 15.13 16.37 14,890,061 +0.09(+0.55%)
Dec 26, 2018 14.79 16.28 14.60 16.28 17,747,502 +1.78(+12.31%)
Dec 24, 2018 15.01 15.39 14.48 14.50 10,504,947 -0.72(-4.75%)
Dec 21, 2018 16.40 16.62 15.08 15.22 20,222,376 -1.05(-6.44%)
Dec 20, 2018 16.66 17.02 15.84 16.27 16,452,660 -0.50(-3.00%)
Dec 19, 2018 17.57 18.13 16.48 16.77 13,581,538 -0.83(-4.73%)
Dec 18, 2018 17.66 17.95 17.30 17.60 8,131,854 +0.19(+1.10%)
Dec 17, 2018 18.07 18.35 17.11 17.41 12,595,542 -0.76(-4.20%)
Dec 14, 2018 18.71 18.85 18.14 18.18 6,662,215 -0.99(-5.17%)
Dec 13, 2018 19.37 19.56 18.91 19.17 6,085,591 +0.02(+0.09%)
Dec 12, 2018 19.38 19.74 19.13 19.15 7,626,312 +0.33(+1.78%)
Dec 11, 2018 19.29 19.32 18.50 18.82 8,419,280 +0.12(+0.62%)
Dec 10, 2018 18.25 18.86 17.87 18.70 12,728,282 +0.39(+2.14%)
Dec 07, 2018 19.43 19.67 18.20 18.31 11,388,936 -1.31(-6.69%)
Dec 06, 2018 18.58 19.62 18.42 19.62 14,284,499 +0.28(+1.43%)
Dec 04, 2018 20.73 20.85 19.30 19.34 9,268,168 -1.61(-7.66%)
Dec 03, 2018 21.15 21.19 20.65 20.95 7,335,391 +0.67(+3.32%)
Nov 30, 2018 20.01 20.28 19.84 20.28 4,365,860 +0.31(+1.54%)
Nov 29, 2018 19.94 20.23 19.65 19.97 5,628,758 -0.12(-0.59%)
Nov 28, 2018 19.16 20.10 18.95 20.09 8,113,734 +1.19(+6.29%)
Nov 27, 2018 18.56 18.98 18.37 18.90 4,729,635 +0.13(+0.71%)
Nov 26, 2018 18.42 18.78 18.29 18.76 6,491,520 +0.83(+4.61%)
Nov 23, 2018 17.91 18.31 17.90 17.94 2,435,613 -0.27(-1.46%)
Nov 21, 2018 18.20 18.20 18.20 0 +0.26(+1.42%)
Nov 20, 2018 17.75 18.44 17.47 17.95 12,464,837 -0.65(-3.50%)
Nov 19, 2018 19.72 19.75 18.49 18.60 8,999,242 -1.31(-6.58%)
Nov 16, 2018 19.66 20.10 19.50 19.91 6,788,960 -0.13(-0.67%)
Nov 15, 2018 19.28 20.14 18.96 20.04 9,536,263 +0.69(+3.56%)
Nov 14, 2018 20.05 20.19 19.15 19.35 7,854,975 -0.33(-1.67%)
Nov 13, 2018 19.82 20.38 19.56 19.68 8,327,550 +0.01(+0.04%)
Nov 12, 2018 20.61 20.68 19.60 19.68 8,958,203 -1.24(-5.91%)
Nov 09, 2018 21.23 21.33 20.57 20.91 7,223,689 -0.74(-3.40%)
Nov 08, 2018 21.73 21.85 21.43 21.65 4,864,632 -0.27(-1.22%)
Nov 07, 2018 21.12 21.92 21.04 21.92 8,058,495 +1.28(+6.18%)
Nov 06, 2018 20.31 20.86 20.27 20.64 4,580,544 +0.31(+1.52%)
Nov 05, 2018 20.48 20.49 19.87 20.33 5,671,068 -0.14(-0.69%)
Nov 02, 2018 20.97 21.21 20.16 20.47 11,646,464 -0.64(-3.02%)
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.