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

Ultra QQQ 2X ETF (NY: QLD )

85.18 +1.86 (+2.23%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Sep 30, 2015 7.903 8.055 7.841 8.029 23,271,884 +0.34(+4.41%)
Sep 29, 2015 7.807 7.962 7.572 7.689 22,393,672 -0.08(-0.99%)
Sep 28, 2015 8.159 8.173 7.718 7.766 21,533,714 -0.47(-5.70%)
Sep 25, 2015 8.558 8.571 8.133 8.235 16,338,257 -0.15(-1.77%)
Sep 24, 2015 8.267 8.439 8.133 8.383 19,638,924 -0.05(-0.61%)
Sep 23, 2015 8.467 8.515 8.355 8.435 11,257,143 +0.00(+0.06%)
Sep 22, 2015 8.415 8.479 8.267 8.430 16,803,958 -0.26(-2.97%)
Sep 21, 2015 8.728 8.825 8.533 8.688 15,543,965 +0.05(+0.59%)
Sep 18, 2015 8.615 8.840 8.605 8.637 14,946,583 -0.25(-2.78%)
Sep 17, 2015 8.869 9.148 8.810 8.884 24,232,616 +0.01(+0.10%)
Sep 16, 2015 8.784 8.894 8.721 8.876 14,743,045 +0.10(+1.17%)
Sep 15, 2015 8.615 8.832 8.558 8.773 12,887,922 +0.20(+2.32%)
Sep 14, 2015 8.692 8.694 8.513 8.574 8,583,511 -0.05(-0.62%)
Sep 11, 2015 8.456 8.628 8.410 8.628 11,592,337 +0.10(+1.13%)
Sep 10, 2015 8.335 8.646 8.321 8.531 16,676,344 +0.17(+2.08%)
Sep 09, 2015 8.751 8.753 8.312 8.357 16,747,179 -0.19(-2.20%)
Sep 08, 2015 8.408 8.566 8.336 8.545 13,280,341 +0.45(+5.61%)
Sep 04, 2015 8.060 8.091 8.091 8.091 18,312,868 -0.19(-2.34%)
Sep 03, 2015 8.445 8.551 8.245 8.284 15,223,751 -0.09(-1.09%)
Sep 02, 2015 8.205 8.376 8.034 8.376 17,275,070 +0.43(+5.42%)
Sep 01, 2015 8.043 8.288 7.856 7.945 26,482,376 -0.51(-6.04%)
Aug 31, 2015 8.574 8.667 8.413 8.456 16,792,088 -0.22(-2.57%)
Aug 28, 2015 8.593 8.731 8.545 8.679 18,116,298 +0.01(+0.11%)
Aug 27, 2015 8.493 8.686 8.296 8.669 39,058,220 +0.41(+5.02%)
Aug 26, 2015 7.935 8.286 7.628 8.255 31,690,674 +0.75(+10.02%)
Aug 25, 2015 8.121 8.217 7.494 7.503 24,455,176 -0.09(-1.17%)
Aug 24, 2015 6.893 8.208 6.788 7.592 31,777,074 -0.62(-7.53%)
Aug 21, 2015 8.728 8.871 8.210 8.210 36,592,816 -0.77(-8.58%)
Aug 20, 2015 9.325 9.388 8.973 8.981 28,914,042 -0.52(-5.48%)
Aug 19, 2015 9.573 9.672 9.390 9.501 22,171,598 -0.13(-1.35%)
Aug 18, 2015 9.703 9.717 9.603 9.631 9,535,865 -0.09(-0.96%)
Aug 17, 2015 9.522 9.733 9.477 9.725 12,026,408 +0.16(+1.66%)
Aug 14, 2015 9.498 9.596 9.459 9.566 11,362,493 +0.03(+0.32%)
Aug 13, 2015 9.593 9.684 9.502 9.535 14,125,481 -0.03(-0.36%)
Aug 12, 2015 9.378 9.611 9.179 9.569 23,237,532 +0.06(+0.60%)
Aug 11, 2015 9.652 9.732 9.403 9.513 17,573,708 -0.24(-2.50%)
Aug 10, 2015 9.657 9.800 9.657 9.757 14,543,737 +0.22(+2.26%)
Aug 07, 2015 9.521 9.588 9.387 9.541 17,627,174 -0.03(-0.34%)
Aug 06, 2015 9.896 9.926 9.479 9.573 17,047,138 -0.31(-3.12%)
Aug 05, 2015 9.842 10.01 9.822 9.882 15,993,826 +0.15(+1.52%)
Aug 04, 2015 9.764 9.794 9.652 9.733 14,900,815 -0.05(-0.47%)
Aug 03, 2015 9.836 9.889 9.643 9.779 15,880,804 -0.05(-0.55%)
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%)
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.