Ultra QQQ Proshares (NY: QLD )

123.55 USD -0.78 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 123.55 124.32 123.00 123.55 1,394,200 -0.78(-0.63%)
Jan 21, 2021 123.06 124.81 122.28 124.33 1,693,786 +2.06(+1.68%)
Jan 20, 2021 119.55 123.00 119.33 122.27 1,381,064 +5.35(+4.58%)
Jan 19, 2021 115.29 117.23 114.50 116.92 1,659,537 +3.36(+2.96%)
Jan 15, 2021 115.27 115.95 112.71 113.56 1,347,200 -1.79(-1.55%)
Jan 14, 2021 116.95 117.73 115.06 115.35 1,359,288 -1.28(-1.10%)
Jan 13, 2021 115.32 117.24 114.88 116.63 1,201,844 +1.49(+1.29%)
Jan 12, 2021 115.54 116.33 113.13 115.14 1,703,979 -0.28(-0.24%)
Jan 11, 2021 116.64 117.54 114.96 115.42 2,035,731 -3.54(-2.98%)
Jan 08, 2021 117.70 119.18 116.04 118.96 2,270,300 +2.92(+2.52%)
Jan 07, 2021 112.58 116.57 112.58 116.04 1,584,824 +5.40(+4.88%)
Jan 06, 2021 110.29 113.78 109.48 110.64 2,486,173 -3.05(-2.68%)
Jan 05, 2021 111.20 113.91 111.17 113.69 2,219,402 +1.82(+1.63%)
Jan 04, 2021 116.22 116.32 108.96 111.87 2,531,040 -3.24(-2.81%)
Dec 31, 2020 115.11 115.11 115.11 802,689 +0.53(+0.46%)
Dec 30, 2020 115.52 115.76 114.19 114.58 802,689 -0.10(-0.09%)
Dec 29, 2020 115.47 115.92 114.00 114.68 1,197,163 +0.21(+0.18%)
Dec 28, 2020 114.11 114.81 112.79 114.47 1,118,238 +2.28(+2.03%)
Dec 24, 2020 111.43 112.51 111.40 112.19 653,100 +0.97(+0.87%)
Dec 23, 2020 112.40 112.65 111.12 111.22 1,155,847 -1.12(-1.00%)
Dec 22, 2020 112.45 113.06 110.28 112.34 1,589,416 +0.54(+0.48%)
Dec 21, 2020 110.00 112.17 107.91 111.80 1,839,507 -0.29(-0.26%)
Dec 18, 2020 113.41 113.56 110.43 112.09 1,893,300 -0.78(-0.69%)
Dec 17, 2020 112.64 113.05 111.73 112.87 1,089,298 +1.45(+1.30%)
Dec 16, 2020 110.54 112.02 109.79 111.42 1,327,621 +1.22(+1.11%)
Dec 15, 2020 109.58 110.20 107.98 110.20 965,923 +2.40(+2.23%)
Dec 14, 2020 107.14 109.33 107.14 107.80 1,377,419 +1.39(+1.31%)
Dec 11, 2020 105.62 106.46 104.00 106.41 1,566,800 -0.39(-0.37%)
Dec 10, 2020 104.53 107.67 103.76 106.80 1,832,166 +0.69(+0.65%)
Dec 09, 2020 110.94 111.06 105.22 106.11 2,118,725 -4.87(-4.39%)
Dec 08, 2020 109.96 111.25 108.64 110.98 968,027 +0.68(+0.62%)
Dec 07, 2020 109.20 110.55 109.08 110.30 905,103 +1.15(+1.05%)
Dec 04, 2020 108.23 109.16 107.72 109.15 850,200 +1.02(+0.94%)
Dec 03, 2020 108.02 109.32 107.68 108.13 1,282,386 +0.25(+0.23%)
Dec 02, 2020 106.73 108.15 105.42 107.88 1,191,991 +0.08(+0.07%)
Dec 01, 2020 106.51 108.80 105.79 107.80 1,152,017 +2.99(+2.85%)
Nov 30, 2020 104.74 105.16 101.58 104.81 1,274,219 +0.27(+0.26%)
Nov 27, 2020 103.96 105.32 103.81 104.54 831,500 +1.82(+1.77%)
Nov 25, 2020 102.08 103.09 101.50 102.72 1,255,800 +1.27(+1.25%)
Nov 24, 2020 99.36 101.74 98.12 101.45 1,320,720 +2.82(+2.86%)
Nov 23, 2020 99.33 100.22 97.08 98.63 1,618,567 -0.01(-0.01%)
Nov 20, 2020 99.99 100.45 98.60 98.64 978,500 -1.28(-1.28%)
Nov 19, 2020 98.07 100.21 97.60 99.92 1,172,087 +1.49(+1.51%)
Nov 18, 2020 99.54 100.68 98.41 98.43 1,310,770 -1.41(-1.41%)
Nov 17, 2020 100.72 100.95 99.47 99.84 1,051,772 -0.65(-0.65%)
Nov 16, 2020 98.83 100.80 98.44 100.49 1,429,049 +1.32(+1.33%)
Nov 13, 2020 98.47 99.46 96.98 99.17 1,135,900 +1.79(+1.84%)
Nov 12, 2020 98.84 99.83 96.56 97.38 1,572,152 -0.93(-0.95%)
Nov 11, 2020 95.67 98.57 95.46 98.31 1,792,511 +4.17(+4.43%)
Nov 10, 2020 95.29 96.26 92.19 94.14 2,865,915 -3.34(-3.43%)
Nov 09, 2020 103.61 104.78 97.30 97.48 3,505,378 -4.31(-4.23%)
Nov 06, 2020 101.05 102.21 98.44 101.79 1,894,600 +0.17(+0.17%)
Nov 05, 2020 101.00 102.24 99.97 101.62 2,530,393 +5.08(+5.26%)
Nov 04, 2020 94.39 97.72 93.30 96.54 3,157,801 +7.93(+8.95%)
Nov 03, 2020 86.84 90.00 86.27 88.61 2,109,777 +2.87(+3.35%)
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.