Ultra QQQ 2X ETF (NY: QLD )

87.48 -0.42 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
Jan 03, 2011 2.542 2.608 2.542 2.573 117,753,984 +0.08(+3.07%)
Dec 31, 2010 2.508 2.510 2.473 2.497 56,714,532 -0.02(-0.66%)
Dec 30, 2010 2.527 2.527 2.505 2.513 55,960,160 -0.01(-0.51%)
Dec 29, 2010 2.529 2.536 2.521 2.526 41,461,068 +0.01(+0.40%)
Dec 28, 2010 2.534 2.539 2.504 2.516 55,171,480 -0.01(-0.29%)
Dec 27, 2010 2.513 2.533 2.473 2.523 81,063,592 +0.00(+0.01%)
Dec 23, 2010 2.525 2.534 2.511 2.523 69,363,424 -0.01(-0.53%)
Dec 22, 2010 2.533 2.543 2.526 2.537 65,913,588 +0.00(+0.10%)
Dec 21, 2010 2.526 2.535 2.513 2.534 72,322,400 +0.03(+1.05%)
Dec 20, 2010 2.510 2.525 2.470 2.508 147,783,680 +0.01(+0.21%)
Dec 17, 2010 2.504 2.517 2.493 2.502 106,967,320 +0.01(+0.31%)
Dec 16, 2010 2.464 2.505 2.452 2.495 117,788,592 +0.03(+1.42%)
Dec 15, 2010 2.480 2.510 2.448 2.460 118,852,288 -0.02(-0.78%)
Dec 14, 2010 2.484 2.502 2.467 2.479 129,729,136 +0.01(+0.21%)
Dec 13, 2010 2.510 2.512 2.470 2.474 151,421,664 -0.02(-0.67%)
Dec 10, 2010 2.472 2.495 2.455 2.491 140,077,760 +0.03(+1.34%)
Dec 09, 2010 2.483 2.487 2.442 2.458 136,969,680 +0.00(+0.09%)
Dec 08, 2010 2.449 2.460 2.417 2.456 137,595,344 +0.02(+0.78%)
Dec 07, 2010 2.490 2.492 2.430 2.437 174,071,184 -0.00(-0.09%)
Dec 06, 2010 2.434 2.442 2.418 2.439 106,380,432 +0.00(+0.20%)
Dec 03, 2010 2.402 2.441 2.402 2.434 122,843,544 +0.01(+0.46%)
Dec 02, 2010 2.381 2.429 2.377 2.423 140,901,552 +0.05(+2.11%)
Dec 01, 2010 2.346 2.397 2.343 2.373 162,948,192 +0.10(+4.24%)
Nov 30, 2010 2.286 2.307 2.260 2.276 229,820,192 -0.06(-2.57%)
Nov 29, 2010 2.331 2.349 2.278 2.336 176,178,592 -0.00(-0.04%)
Nov 26, 2010 2.341 2.370 2.329 2.337 60,593,660 -0.03(-1.35%)
Nov 24, 2010 2.323 2.369 2.369 2.369 129,386,080 +0.09(+3.94%)
Nov 23, 2010 2.305 2.311 2.252 2.279 198,183,856 -0.07(-3.13%)
Nov 22, 2010 2.295 2.353 2.287 2.353 197,538,096 +0.04(+1.75%)
Nov 19, 2010 2.303 2.325 2.285 2.312 144,849,008 +0.00(+0.15%)
Nov 18, 2010 2.287 2.341 2.285 2.309 158,259,872 +0.07(+3.21%)
Nov 17, 2010 2.228 2.262 2.217 2.237 169,593,536 +0.01(+0.55%)
Nov 16, 2010 2.267 2.295 2.207 2.225 226,362,176 -0.12(-5.01%)
Nov 15, 2010 2.343 2.352 2.300 2.342 115,716,184 +0.03(+1.11%)
Nov 12, 2010 2.374 2.392 2.284 2.317 202,375,888 -0.08(-3.36%)
Nov 11, 2010 2.355 2.406 2.333 2.397 153,574,800 +0.01(+0.24%)
Nov 10, 2010 2.411 2.433 2.373 2.391 158,118,960 -0.01(-0.32%)
Nov 09, 2010 2.449 2.458 2.383 2.399 154,031,520 -0.03(-1.26%)
Nov 08, 2010 2.416 2.437 2.404 2.430 87,501,656 +0.01(+0.25%)
Nov 05, 2010 2.426 2.437 2.411 2.424 169,538,928 +0.00(+0.03%)
Nov 04, 2010 2.420 2.442 2.410 2.423 228,539,152 +0.06(+2.36%)
Nov 03, 2010 2.350 2.368 2.308 2.367 245,648,480 +0.02(+0.98%)
Nov 02, 2010 2.335 2.358 2.327 2.344 136,925,648 +0.05(+2.10%)
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.