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

Ultra QQQ 2X ETF (NY: QLD )

81.83 +2.47 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 1.861 1.824 1.824 1.824 500,443,744 -0.03(-1.62%)
Dec 30, 2009 1.840 1.861 1.838 1.854 167,440,784 +0.01(+0.58%)
Dec 29, 2009 1.858 1.862 1.841 1.843 94,498,760 -0.01(-0.78%)
Dec 28, 2009 1.848 1.865 1.836 1.857 131,447,728 +0.02(+1.00%)
Dec 24, 2009 1.812 1.840 1.810 1.839 83,202,408 +0.03(+1.83%)
Dec 23, 2009 1.788 1.807 1.779 1.806 154,457,088 +0.03(+1.41%)
Dec 22, 2009 1.770 1.788 1.766 1.781 154,118,240 +0.02(+0.85%)
Dec 21, 2009 1.737 1.772 1.737 1.766 190,175,728 +0.05(+2.66%)
Dec 18, 2009 1.697 1.722 1.686 1.720 189,112,944 +0.05(+3.13%)
Dec 17, 2009 1.694 1.696 1.662 1.668 195,068,816 -0.04(-2.28%)
Dec 16, 2009 1.717 1.734 1.703 1.707 166,521,056 +0.00(+0.14%)
Dec 15, 2009 1.712 1.732 1.694 1.704 150,106,640 -0.02(-1.05%)
Dec 14, 2009 1.718 1.727 1.715 1.722 156,873,920 +0.03(+1.83%)
Dec 11, 2009 1.722 1.726 1.678 1.692 205,945,632 -0.01(-0.72%)
Dec 10, 2009 1.700 1.722 1.700 1.704 212,457,376 +0.02(+1.02%)
Dec 09, 2009 1.651 1.690 1.630 1.687 277,828,448 +0.03(+2.00%)
Dec 08, 2009 1.657 1.681 1.627 1.653 264,804,624 -0.02(-1.23%)
Dec 07, 2009 1.688 1.703 1.668 1.674 195,749,280 -0.02(-0.98%)
Dec 04, 2009 1.716 1.737 1.656 1.691 391,449,440 +0.02(+0.99%)
Dec 03, 2009 1.701 1.720 1.672 1.674 252,275,264 -0.01(-0.82%)
Dec 02, 2009 1.693 1.719 1.681 1.688 241,467,952 +0.01(+0.35%)
Dec 01, 2009 1.673 1.704 1.672 1.682 237,348,864 +0.03(+2.12%)
Nov 30, 2009 1.637 1.653 1.615 1.647 234,281,808 +0.00(+0.11%)
Nov 27, 2009 1.605 1.669 1.599 1.645 200,960,368 -0.05(-2.98%)
Nov 25, 2009 1.693 1.699 1.683 1.696 134,846,816 +0.01(+0.84%)
Nov 24, 2009 1.692 1.694 1.662 1.682 236,360,256 -0.01(-0.63%)
Nov 23, 2009 1.672 1.711 1.672 1.692 281,564,096 +0.05(+3.02%)
Nov 20, 2009 1.639 1.649 1.629 1.643 205,480,624 -0.01(-0.87%)
Nov 19, 2009 1.689 1.690 1.634 1.657 368,049,728 -0.06(-3.22%)
Nov 18, 2009 1.721 1.723 1.689 1.712 276,095,072 -0.02(-1.03%)
Nov 17, 2009 1.711 1.731 1.703 1.730 265,922,496 +0.01(+0.54%)
Nov 16, 2009 1.701 1.735 1.695 1.721 275,649,504 +0.03(+2.04%)
Nov 13, 2009 1.669 1.695 1.657 1.687 248,914,496 +0.03(+1.68%)
Nov 12, 2009 1.680 1.698 1.651 1.659 331,328,064 -0.02(-1.04%)
Nov 11, 2009 1.680 1.696 1.656 1.676 319,393,504 +0.02(+1.37%)
Nov 10, 2009 1.644 1.667 1.640 1.653 286,441,632 +0.01(+0.32%)
Nov 09, 2009 1.604 1.648 1.602 1.648 274,961,504 +0.07(+4.29%)
Nov 06, 2009 1.548 1.584 1.542 1.581 278,068,128 +0.03(+1.94%)
Nov 05, 2009 1.523 1.566 1.521 1.550 287,581,120 +0.06(+4.12%)
Nov 04, 2009 1.500 1.527 1.485 1.489 393,931,136 +0.00(+0.33%)
Nov 03, 2009 1.463 1.488 1.454 1.484 397,378,144 +0.01(+0.69%)
Nov 02, 2009 1.466 1.506 1.440 1.474 554,224,384 +0.01(+0.80%)
Oct 30, 2009 1.543 1.550 1.460 1.462 579,660,096 -0.08(-5.34%)
Oct 29, 2009 1.515 1.553 1.506 1.545 349,630,144 +0.05(+3.30%)
Oct 28, 2009 1.554 1.563 1.489 1.496 496,326,016 -0.07(-4.56%)
Oct 27, 2009 1.611 1.623 1.554 1.567 548,259,776 -0.05(-2.96%)
Oct 26, 2009 1.627 1.673 1.600 1.615 446,312,096 -0.01(-0.72%)
Oct 23, 2009 1.635 1.638 1.617 1.627 406,536,416 -0.01(-0.80%)
Oct 22, 2009 1.620 1.652 1.600 1.640 324,044,544 +0.01(+0.89%)
Oct 21, 2009 1.631 1.676 1.620 1.625 383,715,296 -0.01(-0.39%)
Oct 20, 2009 1.614 1.634 1.612 1.632 309,149,952 +0.00(+0.11%)
Oct 19, 2009 1.603 1.635 1.586 1.630 281,293,728 +0.03(+1.84%)
Oct 16, 2009 1.610 1.615 1.578 1.600 322,533,984 -0.02(-1.29%)
Oct 15, 2009 1.610 1.626 1.606 1.621 254,867,632 -0.01(-0.36%)
Oct 14, 2009 1.624 1.632 1.606 1.627 289,117,344 +0.04(+2.75%)
Oct 13, 2009 1.581 1.597 1.570 1.584 221,671,600 -0.00(-0.02%)
Oct 12, 2009 1.604 1.607 1.564 1.584 192,469,888 +0.01(+0.49%)
Oct 09, 2009 1.553 1.583 1.547 1.576 195,072,048 +0.02(+1.02%)
Oct 08, 2009 1.565 1.588 1.554 1.560 294,669,856 +0.01(+0.91%)
Oct 07, 2009 1.534 1.548 1.527 1.546 261,713,200 +0.01(+0.58%)
Oct 06, 2009 1.501 1.552 1.501 1.537 398,653,536 +0.05(+3.47%)
Oct 05, 2009 1.477 1.499 1.459 1.486 283,032,512 +0.02(+1.66%)
Oct 02, 2009 1.451 1.488 1.451 1.462 347,142,208 -0.01(-0.69%)
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.