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 (%)
Jan 30, 2009 0.8195 0.8257 0.7720 0.7766 0 -0.03(-3.80%)
Jan 29, 2009 0.8287 0.8330 0.8018 0.8073 928,941,952 -0.04(-4.81%)
Jan 28, 2009 0.8223 0.8661 0.8211 0.8481 1,180,925,312 +0.05(+6.67%)
Jan 27, 2009 0.7843 0.8076 0.7834 0.7950 838,187,712 +0.01(+1.65%)
Jan 26, 2009 0.7757 0.8091 0.7644 0.7821 983,208,832 +0.01(+1.51%)
Jan 23, 2009 0.7414 0.7956 0.7319 0.7705 1,070,456,576 +0.00(+0.40%)
Jan 22, 2009 0.7521 0.7895 0.7383 0.7674 1,046,253,440 -0.02(-2.11%)
Jan 21, 2009 0.7481 0.7873 0.7315 0.7840 1,043,723,136 +0.06(+7.67%)
Jan 20, 2009 0.7975 0.8045 0.7248 0.7281 1,099,738,880 -0.08(-9.53%)
Jan 16, 2009 0.8106 0.8146 0.7668 0.8048 1,188,139,648 +0.02(+2.50%)
Jan 15, 2009 0.7588 0.8002 0.7337 0.7852 1,262,872,064 +0.02(+2.93%)
Jan 14, 2009 0.7910 0.7987 0.7542 0.7628 955,734,784 -0.05(-6.01%)
Jan 13, 2009 0.8128 0.8370 0.7932 0.8116 856,875,776 -0.00(-0.11%)
Jan 12, 2009 0.8456 0.8471 0.7959 0.8125 771,221,120 -0.03(-3.71%)
Jan 09, 2009 0.8852 0.8855 0.8358 0.8438 813,707,136 -0.04(-4.44%)
Jan 08, 2009 0.8582 0.8845 0.8450 0.8830 888,389,632 +0.02(+2.16%)
Jan 07, 2009 0.8861 0.8913 0.8508 0.8643 833,973,056 -0.05(-5.59%)
Jan 06, 2009 0.9143 0.9336 0.9045 0.9155 1,071,207,616 +0.02(+2.04%)
Jan 05, 2009 0.8876 0.9177 0.8750 0.8972 879,435,200 +0.00(+0.01%)
Jan 02, 2009 0.8303 0.9039 0.8251 0.8971 752,154,944 +0.07(+8.81%)
Jan 01, 2009 0.8110 0.8459 0.8100 0.8244 0 +0.00(+0.00%)
Dec 31, 2008 0.8110 0.8459 0.8100 0.8244 642,879,680 +0.01(+1.78%)
Dec 30, 2008 0.7849 0.8180 0.7831 0.8100 582,767,040 +0.04(+4.55%)
Dec 29, 2008 0.7996 0.8015 0.7588 0.7748 444,750,784 -0.02(-2.55%)
Dec 26, 2008 0.8011 0.8011 0.7873 0.7950 150,304,416 +0.00(+0.08%)
Dec 24, 2008 0.7996 0.8002 0.7877 0.7944 184,836,288 +0.00(+0.27%)
Dec 23, 2008 0.8048 0.8226 0.7821 0.7923 753,724,608 -0.01(-1.26%)
Dec 22, 2008 0.8373 0.8413 0.7736 0.8024 817,236,544 -0.03(-3.90%)
Dec 19, 2008 0.8425 0.8655 0.8315 0.8349 846,567,232 +0.01(+1.12%)
Dec 18, 2008 0.8548 0.8655 0.8073 0.8257 886,560,192 -0.03(-3.23%)
Dec 17, 2008 0.8576 0.8775 0.8333 0.8533 941,507,456 -0.02(-2.35%)
Dec 16, 2008 0.8131 0.8806 0.8125 0.8738 1,084,268,160 +0.08(+9.40%)
Dec 15, 2008 0.8312 0.8333 0.7751 0.7987 907,340,672 -0.03(-3.48%)
Dec 12, 2008 0.7745 0.8379 0.7622 0.8275 1,349,425,920 +0.03(+3.89%)
Dec 11, 2008 0.8370 0.8625 0.7883 0.7965 973,191,616 -0.05(-5.53%)
Dec 10, 2008 0.8542 0.8732 0.8263 0.8431 1,117,414,784 -0.00(-0.11%)
Dec 09, 2008 0.8284 0.8944 0.8226 0.8441 1,409,785,728 -0.01(-0.79%)
Dec 08, 2008 0.8232 0.8732 0.8174 0.8508 1,437,865,600 +0.06(+7.93%)
Dec 05, 2008 0.7156 0.7953 0.6862 0.7883 1,717,399,424 +0.06(+8.03%)
Dec 04, 2008 0.7481 0.7831 0.7046 0.7297 1,553,426,304 -0.04(-5.37%)
Dec 03, 2008 0.7236 0.7791 0.6932 0.7711 1,845,378,432 +0.04(+5.01%)
Dec 02, 2008 0.7067 0.7371 0.6840 0.7343 1,503,810,048 +0.04(+6.40%)
Dec 01, 2008 0.7766 0.7766 0.6874 0.6902 1,326,057,088 -0.12(-14.86%)
Nov 28, 2008 0.8067 0.8152 0.7953 0.8106 331,708,576 -0.01(-1.23%)
Nov 26, 2008 0.7457 0.8241 0.7404 0.8208 1,460,376,960 +0.06(+8.25%)
Nov 25, 2008 0.7837 0.7849 0.7245 0.7582 1,536,500,224 -0.01(-0.68%)
Nov 24, 2008 0.7107 0.7843 0.6990 0.7634 1,866,265,216 +0.08(+11.91%)
Nov 21, 2008 0.6503 0.6905 0.6046 0.6822 2,733,740,032 +0.05(+7.85%)
Nov 20, 2008 0.6800 0.7282 0.6245 0.6325 3,042,776,064 -0.06(-9.12%)
Nov 19, 2008 0.7818 0.8033 0.6917 0.6960 1,845,884,160 -0.08(-10.35%)
Nov 18, 2008 0.7919 0.8024 0.7282 0.7763 2,151,221,760 -0.01(-0.90%)
Nov 17, 2008 0.7880 0.8300 0.7745 0.7834 1,632,626,816 -0.03(-3.88%)
Nov 14, 2008 0.8652 0.9020 0.8094 0.8149 2,047,188,480 -0.09(-9.84%)
Nov 13, 2008 0.8030 0.9075 0.7263 0.9039 2,415,420,928 +0.09(+11.71%)
Nov 12, 2008 0.8628 0.8723 0.8039 0.8091 1,472,751,744 -0.09(-10.12%)
Nov 11, 2008 0.9115 0.9287 0.8661 0.9002 1,478,684,928 -0.04(-3.96%)
Nov 10, 2008 1.002 1.004 0.9069 0.9373 1,029,428,224 -0.02(-1.67%)
Nov 07, 2008 0.9406 0.9731 0.9204 0.9532 1,285,285,760 +0.04(+4.36%)
Nov 06, 2008 0.9777 0.9995 0.9082 0.9134 1,606,209,536 -0.10(-9.45%)
Nov 05, 2008 1.109 1.116 1.004 1.009 1,095,173,504 -0.12(-10.91%)
Nov 04, 2008 1.110 1.143 1.077 1.132 1,022,018,816 +0.06(+5.70%)
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.