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

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 29, 2006 2.419 2.420 2.385 2.388 6,356,818 -0.02(-0.76%)
Sep 28, 2006 2.412 2.418 2.362 2.407 7,361,385 +0.01(+0.59%)
Sep 27, 2006 2.401 2.423 2.372 2.393 14,233,533 -0.01(-0.51%)
Sep 26, 2006 2.379 2.411 2.365 2.405 12,707,114 +0.02(+0.82%)
Sep 25, 2006 2.326 2.391 2.282 2.385 19,197,658 +0.08(+3.69%)
Sep 22, 2006 2.333 2.333 2.284 2.300 9,282,456 -0.04(-1.73%)
Sep 21, 2006 2.385 2.396 2.330 2.341 25,978,482 -0.03(-1.29%)
Sep 20, 2006 2.354 2.384 2.342 2.372 11,102,417 +0.07(+2.97%)
Sep 19, 2006 2.330 2.339 2.265 2.303 10,609,919 -0.03(-1.21%)
Sep 18, 2006 2.346 2.364 2.309 2.331 6,718,854 -0.00(-0.08%)
Sep 15, 2006 2.365 2.503 2.320 2.333 8,098,502 +0.02(+0.97%)
Sep 14, 2006 2.292 2.325 2.292 2.311 7,739,728 -0.00(-0.11%)
Sep 13, 2006 2.293 2.319 2.273 2.313 11,506,853 +0.03(+1.15%)
Sep 12, 2006 2.209 2.299 2.204 2.287 9,696,676 +0.09(+3.89%)
Sep 11, 2006 2.141 2.222 2.128 2.201 13,587,741 +0.03(+1.34%)
Sep 08, 2006 2.162 2.186 2.146 2.172 7,129,813 +0.02(+1.00%)
Sep 07, 2006 2.158 2.192 2.134 2.151 13,754,081 -0.02(-0.89%)
Sep 06, 2006 2.217 2.228 2.162 2.170 11,924,335 -0.09(-3.90%)
Sep 05, 2006 2.221 2.262 2.189 2.258 10,932,815 +0.04(+1.80%)
Sep 01, 2006 2.229 2.231 2.198 2.218 9,425,965 +0.02(+0.91%)
Aug 31, 2006 2.200 2.212 2.185 2.198 4,787,999 -0.00(-0.11%)
Aug 30, 2006 2.184 2.203 2.165 2.201 11,510,115 +0.02(+0.89%)
Aug 29, 2006 2.165 2.185 2.121 2.181 13,564,910 +0.01(+0.64%)
Aug 28, 2006 2.131 2.180 2.131 2.168 8,454,014 +0.03(+1.43%)
Aug 25, 2006 2.106 2.170 2.106 2.137 7,775,606 +0.01(+0.39%)
Aug 24, 2006 2.137 2.139 2.094 2.129 9,393,349 +0.02(+0.77%)
Aug 23, 2006 2.154 2.176 2.097 2.112 9,478,150 -0.04(-1.68%)
Aug 22, 2006 2.166 2.192 2.131 2.149 8,290,935 +0.01(+0.26%)
Aug 21, 2006 2.147 2.164 2.132 2.143 8,294,197 -0.04(-1.83%)
Aug 18, 2006 2.178 2.193 2.139 2.183 8,630,140 -0.00(-0.14%)
Aug 17, 2006 2.175 2.217 2.158 2.186 22,599,486 +0.01(+0.64%)
Aug 16, 2006 2.100 2.174 2.088 2.172 15,818,661 +0.10(+4.76%)
Aug 15, 2006 2.036 2.100 2.008 2.074 11,239,403 +0.10(+5.21%)
Aug 14, 2006 1.977 2.024 1.966 1.971 9,846,709 +0.02(+0.91%)
Aug 11, 2006 1.953 1.964 1.933 1.953 6,780,824 -0.02(-0.98%)
Aug 10, 2006 1.949 1.987 1.929 1.972 11,865,627 +0.02(+1.28%)
Aug 09, 2006 1.975 2.030 1.941 1.948 14,690,155 -0.00(-0.05%)
Aug 08, 2006 1.981 1.993 1.929 1.948 14,696,678 -0.02(-1.26%)
Aug 07, 2006 1.984 1.991 1.955 1.973 8,672,540 -0.02(-1.21%)
Aug 04, 2006 2.053 2.070 1.959 1.998 9,589,044 -0.02(-0.91%)
Aug 03, 2006 1.948 2.036 1.947 2.016 10,172,867 +0.03(+1.67%)
Aug 02, 2006 1.970 2.014 1.965 1.983 7,103,720 +0.04(+1.84%)
Aug 01, 2006 1.979 1.979 1.925 1.947 7,954,992 -0.07(-3.42%)
Jul 31, 2006 2.005 2.037 1.991 2.016 5,075,018 -0.00(-0.20%)
Jul 28, 2006 1.964 2.020 1.952 2.020 3,440,966 +0.08(+3.99%)
Jul 27, 2006 2.004 2.008 1.925 1.942 6,135,031 -0.02(-1.02%)
Jul 26, 2006 1.950 1.993 1.925 1.962 11,976,520 +0.00(+0.20%)
Jul 25, 2006 1.948 1.981 1.925 1.958 11,050,232 +0.02(+0.98%)
Jul 24, 2006 1.885 1.946 1.885 1.939 7,814,745 +0.07(+3.69%)
Jul 21, 2006 1.880 1.901 1.868 1.870 9,494,458 -0.04(-2.26%)
Jul 20, 2006 1.990 1.990 1.912 1.913 6,125,246 -0.05(-2.73%)
Jul 19, 2006 1.921 1.995 1.920 1.967 8,633,401 +0.04(+2.17%)
Jul 18, 2006 1.932 1.938 1.861 1.925 13,277,891 +0.01(+0.56%)
Jul 17, 2006 1.921 1.932 1.890 1.915 5,029,356 +0.01(+0.48%)
Jul 14, 2006 1.938 1.942 1.886 1.906 7,061,320 -0.04(-2.05%)
Jul 13, 2006 2.019 2.019 1.941 1.945 13,630,141 -0.06(-3.19%)
Jul 12, 2006 2.079 2.085 1.999 2.009 7,439,663 -0.08(-3.96%)
Jul 11, 2006 2.043 2.098 2.028 2.092 5,404,437 +0.03(+1.64%)
Jul 10, 2006 2.112 2.121 2.040 2.059 4,070,451 -0.03(-1.66%)
Jul 07, 2006 2.102 2.143 2.080 2.093 2,338,552 -0.05(-2.19%)
Jul 06, 2006 2.163 2.180 2.132 2.140 2,736,465 -0.01(-0.58%)
Jul 05, 2006 2.200 2.201 2.147 2.153 5,045,663 -0.09(-3.94%)
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.