Ultra QQQ 2X ETF (NY: QLD )

87.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 57.72 57.77 54.11 55.56 5,096,359 -1.61(-2.81%)
Dec 31, 2020 57.17 57.17 57.17 1,616,249 +0.26(+0.46%)
Dec 30, 2020 57.37 57.49 56.71 56.90 1,616,249 -0.05(-0.09%)
Dec 29, 2020 57.35 57.57 56.62 56.95 2,410,539 +0.10(+0.18%)
Dec 28, 2020 56.67 57.02 56.02 56.85 2,251,620 +1.13(+2.03%)
Dec 24, 2020 55.34 55.88 55.33 55.72 1,315,045 +0.48(+0.87%)
Dec 23, 2020 55.82 55.95 55.19 55.24 2,327,348 -0.56(-1.00%)
Dec 22, 2020 55.85 56.15 54.77 55.79 3,200,579 +0.27(+0.48%)
Dec 21, 2020 54.63 55.71 53.59 55.52 3,703,927 -0.14(-0.26%)
Dec 18, 2020 56.32 56.40 54.84 55.67 3,812,242 -0.39(-0.69%)
Dec 17, 2020 55.94 56.14 55.49 56.06 2,193,349 +0.72(+1.30%)
Dec 16, 2020 54.90 55.63 54.53 55.34 2,673,222 +0.61(+1.11%)
Dec 15, 2020 54.42 54.73 53.63 54.73 1,944,928 +1.19(+2.23%)
Dec 14, 2020 53.21 54.30 53.21 53.54 2,773,493 +0.69(+1.31%)
Dec 11, 2020 52.45 52.87 51.65 52.85 3,154,820 -0.19(-0.37%)
Dec 10, 2020 51.91 53.47 51.53 53.04 3,689,146 +0.34(+0.65%)
Dec 09, 2020 55.10 55.16 52.26 52.70 4,266,145 -2.42(-4.39%)
Dec 08, 2020 54.61 55.25 53.95 55.12 1,949,164 +0.34(+0.62%)
Dec 07, 2020 54.23 54.90 54.17 54.78 1,822,464 +0.57(+1.05%)
Dec 04, 2020 53.75 54.21 53.50 54.21 1,711,914 +0.51(+0.94%)
Dec 03, 2020 53.65 54.29 53.48 53.70 2,582,140 +0.12(+0.23%)
Dec 02, 2020 53.01 53.71 52.36 53.58 2,400,125 +0.04(+0.07%)
Dec 01, 2020 52.90 54.03 52.54 53.54 2,319,636 +1.48(+2.85%)
Nov 30, 2020 52.02 52.23 50.45 52.05 2,565,695 +0.13(+0.26%)
Nov 27, 2020 51.63 52.31 51.56 51.92 1,674,261 +0.90(+1.77%)
Nov 25, 2020 50.70 51.20 50.41 51.01 2,528,608 +0.63(+1.25%)
Nov 24, 2020 49.35 50.53 48.73 50.38 2,659,327 +1.40(+2.86%)
Nov 23, 2020 49.33 49.77 48.21 48.98 3,259,055 -0.01(-0.01%)
Nov 20, 2020 49.66 49.89 48.97 48.99 1,970,252 -0.64(-1.28%)
Nov 19, 2020 48.71 49.77 48.47 49.62 2,360,048 +0.74(+1.51%)
Nov 18, 2020 49.44 50.00 48.87 48.88 2,639,292 -0.70(-1.41%)
Nov 17, 2020 50.02 50.14 49.40 49.58 2,117,788 -0.32(-0.65%)
Nov 16, 2020 49.08 50.06 48.89 49.91 2,877,452 +0.66(+1.33%)
Nov 13, 2020 48.90 49.39 48.16 49.25 2,287,184 +0.89(+1.84%)
Nov 12, 2020 49.09 49.58 47.96 48.36 3,165,596 -0.46(-0.95%)
Nov 11, 2020 47.51 48.95 47.41 48.82 3,609,299 +2.07(+4.43%)
Nov 10, 2020 47.32 47.81 45.78 46.75 5,770,644 -1.66(-3.43%)
Nov 09, 2020 51.46 52.04 48.32 48.41 7,058,231 -2.14(-4.23%)
Nov 06, 2020 50.19 50.76 48.89 50.55 3,814,859 +0.08(+0.17%)
Nov 05, 2020 50.16 50.78 49.65 50.47 5,095,056 +2.52(+5.26%)
Nov 04, 2020 46.88 48.53 46.34 47.95 6,358,369 +3.94(+8.95%)
Nov 03, 2020 43.13 44.70 42.84 44.01 4,248,128 +1.43(+3.35%)
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.