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 29, 2006 2.487 2.539 2.479 2.485 12,511,419 -0.00(-0.07%)
Dec 28, 2006 2.500 2.508 2.469 2.487 9,680,368 -0.02(-0.84%)
Dec 27, 2006 2.484 2.514 2.477 2.508 11,497,068 +0.02(+0.98%)
Dec 26, 2006 2.465 2.486 2.456 2.483 8,519,246 +0.01(+0.50%)
Dec 22, 2006 2.512 2.513 2.465 2.471 24,960,868 -0.05(-1.89%)
Dec 21, 2006 2.556 2.562 2.494 2.519 18,555,126 -0.04(-1.38%)
Dec 20, 2006 2.637 2.637 2.552 2.554 16,050,233 -0.18(-6.72%)
Dec 19, 2006 2.711 2.765 2.679 2.738 30,022,840 -0.01(-0.39%)
Dec 18, 2006 2.833 2.851 2.734 2.749 22,974,566 -0.06(-2.29%)
Dec 15, 2006 2.843 2.853 2.804 2.813 20,737,124 +0.02(+0.66%)
Dec 14, 2006 2.751 2.822 2.749 2.795 20,075,022 +0.06(+2.13%)
Dec 13, 2006 2.763 2.764 2.707 2.736 16,298,113 +0.01(+0.26%)
Dec 12, 2006 2.759 2.768 2.698 2.729 27,214,620 -0.04(-1.31%)
Dec 11, 2006 2.733 2.797 2.723 2.766 14,129,163 +0.02(+0.78%)
Dec 08, 2006 2.700 2.785 2.689 2.744 23,926,948 +0.03(+1.02%)
Dec 07, 2006 2.799 2.813 2.715 2.716 21,523,164 -0.07(-2.44%)
Dec 06, 2006 2.799 2.804 2.766 2.785 12,165,692 -0.02(-0.73%)
Dec 05, 2006 2.808 2.825 2.781 2.805 12,312,463 +0.01(+0.48%)
Dec 04, 2006 2.734 2.813 2.721 2.792 17,035,230 +0.07(+2.51%)
Dec 01, 2006 2.694 2.773 2.668 2.723 30,459,892 -0.04(-1.33%)
Nov 30, 2006 2.772 2.793 2.737 2.760 22,557,084 -0.01(-0.31%)
Nov 29, 2006 2.772 2.785 2.719 2.769 18,418,140 +0.04(+1.63%)
Nov 28, 2006 2.698 2.741 2.678 2.724 22,596,224 +0.01(+0.29%)
Nov 27, 2006 2.816 2.841 2.713 2.716 28,202,880 -0.13(-4.51%)
Nov 24, 2006 2.816 2.874 2.816 2.844 7,684,281 -0.02(-0.63%)
Nov 22, 2006 2.838 2.865 2.802 2.862 10,547,949 +0.04(+1.26%)
Nov 21, 2006 2.822 2.831 2.802 2.827 12,831,054 +0.01(+0.27%)
Nov 20, 2006 2.785 2.831 2.773 2.819 10,642,534 +0.01(+0.38%)
Nov 17, 2006 2.778 2.808 2.764 2.808 12,263,539 -0.01(-0.22%)
Nov 16, 2006 2.799 2.822 2.775 2.815 13,352,907 +0.03(+1.02%)
Nov 15, 2006 2.766 2.821 2.762 2.786 20,541,428 +0.02(+0.63%)
Nov 14, 2006 2.704 2.769 2.678 2.769 16,350,299 +0.07(+2.56%)
Nov 13, 2006 2.654 2.713 2.648 2.700 14,530,337 +0.04(+1.62%)
Nov 10, 2006 2.632 2.657 2.609 2.657 12,716,899 +0.03(+1.11%)
Nov 09, 2006 2.684 2.690 2.608 2.628 16,741,688 -0.04(-1.39%)
Nov 08, 2006 2.596 2.675 2.582 2.665 21,089,374 +0.04(+1.35%)
Nov 07, 2006 2.600 2.659 2.585 2.629 17,524,468 +0.05(+2.02%)
Nov 06, 2006 2.546 2.610 2.542 2.577 14,536,860 +0.06(+2.25%)
Nov 03, 2006 2.554 2.554 2.482 2.520 21,738,428 -0.01(-0.58%)
Nov 02, 2006 2.526 2.547 2.501 2.535 15,003,266 +0.00(+0.10%)
Nov 01, 2006 2.621 2.625 2.509 2.533 19,334,644 -0.07(-2.71%)
Oct 31, 2006 2.614 2.621 2.568 2.603 14,138,948 +0.02(+0.59%)
Oct 30, 2006 2.554 2.609 2.539 2.588 14,651,016 +0.03(+1.17%)
Oct 27, 2006 2.622 2.631 2.542 2.558 16,167,650 -0.07(-2.83%)
Oct 26, 2006 2.603 2.646 2.562 2.632 15,453,364 +0.04(+1.60%)
Oct 25, 2006 2.558 2.598 2.542 2.591 12,671,237 +0.03(+1.22%)
Oct 24, 2006 2.577 2.590 2.527 2.559 15,958,909 -0.02(-0.95%)
Oct 23, 2006 2.520 2.607 2.517 2.584 17,622,314 +0.05(+1.79%)
Oct 20, 2006 2.535 2.539 2.497 2.539 11,056,755 +0.01(+0.24%)
Oct 19, 2006 2.499 2.552 2.490 2.533 18,395,310 +0.02(+0.86%)
Oct 18, 2006 2.575 2.577 2.497 2.511 18,737,774 -0.04(-1.38%)
Oct 17, 2006 2.574 2.574 2.511 2.546 17,987,612 -0.05(-1.95%)
Oct 16, 2006 2.598 2.617 2.591 2.597 9,106,330 +0.00(+0.19%)
Oct 13, 2006 2.572 2.605 2.559 2.592 11,050,232 +0.02(+0.76%)
Oct 12, 2006 2.517 2.572 2.508 2.572 13,395,308 +0.08(+3.33%)
Oct 11, 2006 2.471 2.520 2.434 2.490 11,891,719 -0.01(-0.37%)
Oct 10, 2006 2.493 2.513 2.461 2.499 8,515,984 +0.01(+0.56%)
Oct 09, 2006 2.471 2.511 2.462 2.485 6,226,355 +0.01(+0.50%)
Oct 06, 2006 2.457 2.491 2.454 2.473 11,092,632 -0.01(-0.55%)
Oct 05, 2006 2.460 2.491 2.449 2.487 10,998,047 +0.03(+1.31%)
Oct 04, 2006 2.342 2.460 2.327 2.454 13,864,975 +0.11(+4.59%)
Oct 03, 2006 2.309 2.365 2.295 2.347 10,378,346 +0.02(+0.71%)
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.