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

Ultra QQQ 2X ETF (NY: QLD )

98.14 -0.63 (-0.64%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 0.8273 0.8335 0.7793 0.7839 0 -0.03(-3.80%)
Jan 29, 2009 0.8366 0.8409 0.8093 0.8149 920,266,432 -0.04(-4.81%)
Jan 28, 2009 0.8301 0.8743 0.8288 0.8560 1,169,896,448 +0.05(+6.67%)
Jan 27, 2009 0.7917 0.8152 0.7907 0.8025 830,359,744 +0.01(+1.65%)
Jan 26, 2009 0.7830 0.8167 0.7716 0.7895 974,026,496 +0.01(+1.51%)
Jan 23, 2009 0.7483 0.8031 0.7388 0.7777 1,060,459,392 +0.00(+0.40%)
Jan 22, 2009 0.7592 0.7969 0.7453 0.7747 1,036,482,304 -0.02(-2.11%)
Jan 21, 2009 0.7552 0.7948 0.7384 0.7914 1,033,975,680 +0.06(+7.67%)
Jan 20, 2009 0.8050 0.8121 0.7316 0.7350 1,089,468,288 -0.08(-9.53%)
Jan 16, 2009 0.8183 0.8223 0.7740 0.8124 1,177,043,456 +0.02(+2.50%)
Jan 15, 2009 0.7660 0.8078 0.7406 0.7926 1,251,077,888 +0.02(+2.93%)
Jan 14, 2009 0.7985 0.8062 0.7613 0.7700 946,809,024 -0.05(-6.01%)
Jan 13, 2009 0.8205 0.8449 0.8007 0.8192 848,873,280 -0.00(-0.11%)
Jan 12, 2009 0.8536 0.8551 0.8034 0.8201 764,018,560 -0.03(-3.71%)
Jan 09, 2009 0.8935 0.8938 0.8437 0.8517 806,107,776 -0.04(-4.44%)
Jan 08, 2009 0.8663 0.8929 0.8530 0.8913 880,092,864 +0.02(+2.16%)
Jan 07, 2009 0.8944 0.8997 0.8588 0.8725 826,184,448 -0.05(-5.59%)
Jan 06, 2009 0.9229 0.9424 0.9130 0.9241 1,061,203,456 +0.02(+2.04%)
Jan 05, 2009 0.8960 0.9263 0.8833 0.9057 871,222,016 +0.00(+0.01%)
Jan 02, 2009 0.8381 0.9124 0.8328 0.9056 745,130,496 +0.07(+8.81%)
Jan 01, 2009 0.8186 0.8539 0.8177 0.8322 0 +0.00(+0.00%)
Dec 31, 2008 0.8186 0.8539 0.8177 0.8322 636,875,712 +0.01(+1.78%)
Dec 30, 2008 0.7923 0.8257 0.7904 0.8177 577,324,480 +0.04(+4.55%)
Dec 29, 2008 0.8072 0.8090 0.7660 0.7821 440,597,184 -0.02(-2.55%)
Dec 26, 2008 0.8087 0.8087 0.7948 0.8025 148,900,704 +0.00(+0.08%)
Dec 24, 2008 0.8072 0.8078 0.7951 0.8019 183,110,080 +0.00(+0.27%)
Dec 23, 2008 0.8124 0.8304 0.7895 0.7997 746,685,504 -0.01(-1.26%)
Dec 22, 2008 0.8452 0.8492 0.7808 0.8099 809,604,224 -0.03(-3.90%)
Dec 19, 2008 0.8505 0.8736 0.8393 0.8428 838,661,056 +0.01(+1.12%)
Dec 18, 2008 0.8629 0.8737 0.8149 0.8335 878,280,448 -0.03(-3.23%)
Dec 17, 2008 0.8656 0.8858 0.8412 0.8613 932,714,560 -0.02(-2.35%)
Dec 16, 2008 0.8208 0.8889 0.8201 0.8820 1,074,142,080 +0.08(+9.40%)
Dec 15, 2008 0.8390 0.8412 0.7824 0.8062 898,866,880 -0.03(-3.48%)
Dec 12, 2008 0.7818 0.8458 0.7694 0.8353 1,336,823,424 +0.03(+3.89%)
Dec 11, 2008 0.8449 0.8706 0.7957 0.8041 964,102,848 -0.05(-5.53%)
Dec 10, 2008 0.8622 0.8814 0.8341 0.8511 1,106,979,072 -0.00(-0.11%)
Dec 09, 2008 0.8362 0.9028 0.8304 0.8520 1,396,619,520 -0.01(-0.79%)
Dec 08, 2008 0.8310 0.8814 0.8251 0.8588 1,424,437,120 +0.06(+7.93%)
Dec 05, 2008 0.7224 0.8028 0.6926 0.7957 1,701,360,256 +0.06(+8.03%)
Dec 04, 2008 0.7552 0.7904 0.7112 0.7366 1,538,918,656 -0.04(-5.37%)
Dec 03, 2008 0.7304 0.7864 0.6998 0.7784 1,828,144,128 +0.04(+5.01%)
Dec 02, 2008 0.7134 0.7440 0.6905 0.7412 1,489,765,632 +0.04(+6.40%)
Dec 01, 2008 0.7839 0.7839 0.6939 0.6967 1,313,672,832 -0.12(-14.86%)
Nov 28, 2008 0.8143 0.8229 0.8028 0.8183 328,610,720 -0.01(-1.23%)
Nov 26, 2008 0.7527 0.8319 0.7474 0.8285 1,446,738,304 +0.06(+8.25%)
Nov 25, 2008 0.7911 0.7923 0.7313 0.7654 1,522,150,656 -0.01(-0.68%)
Nov 24, 2008 0.7174 0.7917 0.7056 0.7706 1,848,835,840 +0.08(+11.91%)
Nov 21, 2008 0.6564 0.6970 0.6103 0.6886 2,708,209,152 +0.05(+7.85%)
Nov 20, 2008 0.6864 0.7350 0.6304 0.6385 3,014,359,296 -0.06(-9.12%)
Nov 19, 2008 0.7892 0.8109 0.6982 0.7025 1,828,645,248 -0.08(-10.35%)
Nov 18, 2008 0.7994 0.8099 0.7350 0.7836 2,131,131,264 -0.01(-0.90%)
Nov 17, 2008 0.7954 0.8378 0.7818 0.7907 1,617,379,456 -0.03(-3.88%)
Nov 14, 2008 0.8734 0.9105 0.8171 0.8226 2,028,069,504 -0.09(-9.84%)
Nov 13, 2008 0.8106 0.9161 0.7332 0.9124 2,392,862,976 +0.10(+11.71%)
Nov 12, 2008 0.8709 0.8805 0.8115 0.8167 1,458,997,504 -0.09(-10.12%)
Nov 11, 2008 0.9201 0.9374 0.8743 0.9087 1,464,875,264 -0.04(-3.96%)
Nov 10, 2008 1.012 1.013 0.9155 0.9461 1,019,814,272 -0.02(-1.67%)
Nov 07, 2008 0.9495 0.9823 0.9291 0.9622 1,273,282,304 +0.04(+4.36%)
Nov 06, 2008 0.9870 1.009 0.9167 0.9220 1,591,208,832 -0.10(-9.45%)
Nov 05, 2008 1.120 1.127 1.014 1.018 1,084,945,408 -0.12(-10.91%)
Nov 04, 2008 1.121 1.154 1.088 1.143 1,012,474,048 +0.06(+5.70%)
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.