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

Ultra QQQ 2X ETF (NY: QLD )

78.64 -0.68 (-0.86%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 1, 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 (%)
Jun 30, 2008 2.278 2.310 2.241 2.253 423,412,928 -0.05(-2.11%)
Jun 27, 2008 2.289 2.315 2.223 2.302 573,915,968 +0.00(+0.08%)
Jun 26, 2008 2.398 2.402 2.289 2.300 742,886,208 -0.17(-6.82%)
Jun 25, 2008 2.437 2.537 2.429 2.468 494,998,816 +0.05(+2.16%)
Jun 24, 2008 2.418 2.474 2.375 2.416 478,129,024 -0.02(-0.66%)
Jun 23, 2008 2.501 2.515 2.431 2.432 470,909,280 -0.06(-2.48%)
Jun 20, 2008 2.580 2.580 2.457 2.494 652,241,664 -0.12(-4.75%)
Jun 19, 2008 2.533 2.648 2.499 2.618 540,248,768 +0.07(+2.85%)
Jun 18, 2008 2.568 2.589 2.522 2.546 441,782,208 -0.06(-2.29%)
Jun 17, 2008 2.643 2.655 2.591 2.605 335,848,672 -0.02(-0.67%)
Jun 16, 2008 2.557 2.650 2.550 2.623 363,782,304 +0.05(+1.83%)
Jun 13, 2008 2.513 2.591 2.487 2.576 409,385,952 +0.09(+3.46%)
Jun 12, 2008 2.514 2.556 2.438 2.490 470,481,536 +0.01(+0.25%)
Jun 11, 2008 2.594 2.602 2.476 2.483 514,511,648 -0.12(-4.53%)
Jun 10, 2008 2.594 2.646 2.565 2.601 475,521,632 -0.04(-1.44%)
Jun 09, 2008 2.665 2.673 2.540 2.639 528,337,056 -0.01(-0.30%)
Jun 06, 2008 2.780 2.792 2.644 2.647 580,612,224 -0.18(-6.38%)
Jun 05, 2008 2.751 2.838 2.735 2.827 459,663,616 +0.09(+3.47%)
Jun 04, 2008 2.655 2.778 2.653 2.733 500,498,112 +0.06(+2.17%)
Jun 03, 2008 2.722 2.756 2.623 2.675 547,375,232 -0.04(-1.30%)
Jun 02, 2008 2.758 2.759 2.654 2.710 503,095,520 -0.06(-2.28%)
May 30, 2008 2.756 2.795 2.742 2.773 372,139,840 +0.03(+1.10%)
May 29, 2008 2.690 2.766 2.688 2.743 449,928,384 +0.05(+1.82%)
May 28, 2008 2.693 2.700 2.636 2.694 428,102,016 +0.03(+1.26%)
May 27, 2008 2.586 2.673 2.585 2.661 403,905,408 +0.08(+3.28%)
May 26, 2008 2.574 2.593 2.536 2.576 0 +0.00(+0.15%)
May 23, 2008 2.574 2.593 2.536 2.572 376,579,872 -0.02(-0.62%)
May 22, 2008 2.587 2.628 2.568 2.588 482,130,112 +0.00(+0.13%)
May 21, 2008 2.700 2.731 2.559 2.585 521,457,600 -0.12(-4.45%)
May 20, 2008 2.715 2.716 2.654 2.705 471,997,568 -0.04(-1.56%)
May 19, 2008 2.780 2.827 2.702 2.748 530,394,240 -0.03(-1.07%)
May 16, 2008 2.784 2.787 2.714 2.778 395,879,296 +0.00(+0.12%)
May 15, 2008 2.679 2.778 2.664 2.774 448,801,664 +0.10(+3.89%)
May 14, 2008 2.712 2.767 2.670 2.670 454,827,424 -0.02(-0.86%)
May 13, 2008 2.682 2.703 2.641 2.694 452,948,288 +0.02(+0.73%)
May 12, 2008 2.591 2.688 2.582 2.674 385,168,832 +0.09(+3.51%)
May 09, 2008 2.562 2.610 2.550 2.583 453,496,032 -0.01(-0.20%)
May 08, 2008 2.588 2.637 2.570 2.589 555,661,952 +0.01(+0.36%)
May 07, 2008 2.665 2.695 2.548 2.579 516,555,936 -0.10(-3.76%)
May 06, 2008 2.614 2.686 2.579 2.680 453,112,352 +0.05(+1.97%)
May 05, 2008 2.642 2.675 2.606 2.628 327,618,240 -0.03(-1.06%)
May 02, 2008 2.691 2.691 2.601 2.657 516,173,568 +0.02(+0.78%)
May 01, 2008 2.482 2.642 2.482 2.636 570,821,568 +0.16(+6.38%)
Apr 30, 2008 2.537 2.574 2.464 2.478 430,617,984 -0.04(-1.65%)
Apr 29, 2008 2.475 2.542 2.469 2.520 337,660,896 +0.03(+1.26%)
Apr 28, 2008 2.490 2.527 2.477 2.488 235,659,664 +0.01(+0.45%)
Apr 25, 2008 2.498 2.499 2.418 2.477 336,838,816 +0.00(+0.19%)
Apr 24, 2008 2.455 2.546 2.400 2.473 491,052,192 +0.02(+0.91%)
Apr 23, 2008 2.430 2.469 2.405 2.450 365,959,840 +0.04(+1.77%)
Apr 22, 2008 2.434 2.442 2.353 2.408 371,564,224 -0.05(-2.01%)
Apr 21, 2008 2.424 2.473 2.413 2.457 320,472,704 +0.03(+1.12%)
Apr 18, 2008 2.417 2.457 2.387 2.430 526,513,792 +0.09(+3.87%)
Apr 17, 2008 2.306 2.349 2.262 2.339 395,077,568 +0.01(+0.29%)
Apr 16, 2008 2.234 2.334 2.231 2.333 462,940,384 +0.16(+7.38%)
Apr 15, 2008 2.194 2.200 2.135 2.172 476,067,072 +0.00(+0.14%)
Apr 14, 2008 2.189 2.213 2.164 2.169 425,230,816 -0.02(-1.12%)
Apr 11, 2008 2.269 2.278 2.180 2.194 533,841,184 -0.13(-5.61%)
Apr 10, 2008 2.263 2.353 2.263 2.324 400,532,000 +0.05(+2.23%)
Apr 09, 2008 2.314 2.318 2.232 2.273 408,393,120 -0.04(-1.84%)
Apr 08, 2008 2.313 2.343 2.288 2.316 270,884,960 -0.03(-1.10%)
Apr 07, 2008 2.383 2.413 2.336 2.342 341,971,424 -0.01(-0.52%)
Apr 04, 2008 2.357 2.407 2.311 2.354 385,031,232 +0.01(+0.30%)
Apr 03, 2008 2.291 2.363 2.285 2.347 308,371,616 +0.01(+0.50%)
Apr 02, 2008 2.339 2.375 2.289 2.335 327,767,104 +0.01(+0.42%)
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.