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 (%)
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%)
Oct 02, 2006 2.378 2.393 2.320 2.330 11,630,793 -0.06(-2.44%)
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%)
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.