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

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 9.920 9.928 9.793 9.833 12,645,131 -0.02(-0.24%)
Jul 30, 2015 9.716 9.889 9.604 9.857 14,803,405 +0.09(+0.90%)
Jul 29, 2015 9.730 9.806 9.659 9.769 11,537,374 +0.08(+0.83%)
Jul 28, 2015 9.614 9.729 9.461 9.689 18,088,442 +0.16(+1.72%)
Jul 27, 2015 9.577 9.661 9.487 9.525 17,127,242 -0.17(-1.72%)
Jul 24, 2015 9.986 9.998 9.661 9.691 12,869,369 -0.19(-1.90%)
Jul 23, 2015 9.982 10.04 9.832 9.879 11,795,235 -0.08(-0.84%)
Jul 22, 2015 9.875 10.05 9.875 9.963 12,889,454 -0.22(-2.17%)
Jul 21, 2015 10.21 10.24 10.13 10.18 11,056,498 -0.02(-0.19%)
Jul 20, 2015 10.19 10.28 10.11 10.20 16,636,101 +0.08(+0.77%)
Jul 17, 2015 9.998 10.13 9.970 10.13 13,302,962 +0.29(+2.91%)
Jul 16, 2015 9.726 9.843 9.691 9.840 14,696,054 +0.27(+2.78%)
Jul 15, 2015 9.587 9.645 9.517 9.573 14,541,533 +0.02(+0.23%)
Jul 14, 2015 9.451 9.603 9.446 9.551 13,929,114 +0.13(+1.34%)
Jul 13, 2015 9.269 9.445 9.266 9.425 18,202,778 +0.31(+3.40%)
Jul 10, 2015 9.076 9.177 9.013 9.115 15,231,569 +0.28(+3.13%)
Jul 09, 2015 9.082 9.101 8.834 8.839 17,166,270 -0.01(-0.14%)
Jul 08, 2015 9.037 9.060 8.820 8.851 17,558,574 -0.31(-3.43%)
Jul 07, 2015 9.142 9.189 8.810 9.166 22,933,570 +0.04(+0.39%)
Jul 06, 2015 9.056 9.230 9.016 9.130 15,235,004 -0.04(-0.47%)
Jul 02, 2015 9.209 9.173 9.173 9.173 12,602,604 +0.01(+0.08%)
Jul 01, 2015 9.204 9.235 9.083 9.166 17,987,508 +0.14(+1.52%)
Jun 30, 2015 9.097 9.130 8.967 9.029 21,038,634 +0.06(+0.67%)
Jun 29, 2015 9.190 9.298 8.952 8.968 30,575,002 -0.44(-4.68%)
Jun 26, 2015 9.522 9.566 9.331 9.409 12,214,722 -0.12(-1.22%)
Jun 25, 2015 9.637 9.659 9.498 9.525 9,536,383 -0.05(-0.48%)
Jun 24, 2015 9.642 9.725 9.562 9.571 10,430,961 -0.10(-0.98%)
Jun 23, 2015 9.672 9.683 9.589 9.666 9,386,262 +0.02(+0.18%)
Jun 22, 2015 9.658 9.709 9.609 9.648 12,825,626 +0.14(+1.48%)
Jun 19, 2015 9.617 9.630 9.505 9.508 10,983,515 -0.09(-0.95%)
Jun 18, 2015 9.400 9.636 9.394 9.599 18,737,978 +0.27(+2.84%)
Jun 17, 2015 9.315 9.395 9.220 9.334 15,246,023 +0.05(+0.56%)
Jun 16, 2015 9.163 9.314 9.158 9.282 9,695,433 +0.09(+1.01%)
Jun 15, 2015 9.139 9.213 9.032 9.189 15,483,070 -0.09(-0.94%)
Jun 12, 2015 9.332 9.372 9.255 9.277 10,780,683 -0.15(-1.64%)
Jun 11, 2015 9.473 9.518 9.398 9.431 11,924,842 +0.03(+0.35%)
Jun 10, 2015 9.219 9.459 9.200 9.398 14,725,456 +0.24(+2.59%)
Jun 09, 2015 9.143 9.222 9.019 9.161 18,511,794 -0.03(-0.32%)
Jun 08, 2015 9.367 9.380 9.149 9.190 12,798,047 -0.19(-2.01%)
Jun 05, 2015 9.403 9.442 9.268 9.379 15,330,089 -0.05(-0.52%)
Jun 04, 2015 9.456 9.582 9.363 9.429 14,324,360 -0.14(-1.44%)
Jun 03, 2015 9.596 9.640 9.524 9.567 10,585,814 +0.06(+0.59%)
Jun 02, 2015 9.500 9.604 9.411 9.511 9,235,630 -0.06(-0.61%)
Jun 01, 2015 9.609 9.616 9.421 9.569 12,260,182 +0.05(+0.56%)
May 29, 2015 9.610 9.638 9.468 9.516 10,617,550 -0.11(-1.13%)
May 28, 2015 9.633 9.674 9.567 9.625 6,765,819 -0.04(-0.43%)
May 27, 2015 9.426 9.688 9.383 9.667 9,954,445 +0.30(+3.22%)
May 26, 2015 9.542 9.572 9.292 9.366 10,535,558 -0.23(-2.39%)
May 22, 2015 9.587 9.595 9.595 9.595 8,493,288 -0.01(-0.13%)
May 21, 2015 9.480 9.632 9.451 9.608 7,798,245 +0.10(+1.08%)
May 20, 2015 9.508 9.622 9.411 9.505 10,607,374 +0.01(+0.11%)
May 19, 2015 9.538 9.568 9.469 9.495 11,742,985 -0.03(-0.27%)
May 18, 2015 9.401 9.555 9.391 9.520 9,926,736 +0.08(+0.86%)
May 15, 2015 9.488 9.511 9.393 9.439 12,877,487 +0.00(+0.05%)
May 14, 2015 9.316 9.453 9.251 9.435 19,941,654 +0.27(+2.89%)
May 13, 2015 9.214 9.307 9.143 9.169 17,099,858 +0.04(+0.39%)
May 12, 2015 9.106 9.225 8.968 9.134 17,883,820 -0.08(-0.84%)
May 11, 2015 9.301 9.329 9.205 9.211 16,933,200 -0.08(-0.81%)
May 08, 2015 9.248 9.329 9.226 9.287 23,502,790 +0.22(+2.46%)
May 07, 2015 8.952 9.113 8.938 9.064 30,316,736 +0.10(+1.09%)
May 06, 2015 9.113 9.164 8.836 8.966 35,175,644 -0.12(-1.34%)
May 05, 2015 9.317 9.348 9.074 9.088 28,419,208 -0.30(-3.18%)
May 04, 2015 9.421 9.504 9.378 9.386 16,638,386 +0.03(+0.27%)
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.