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: 6:30 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 (%)
Jan 31, 2007 2.515 2.582 2.487 2.559 36,594,924 +0.03(+1.24%)
Jan 30, 2007 2.525 2.538 2.510 2.527 12,482,065 +0.01(+0.27%)
Jan 29, 2007 2.503 2.554 2.495 2.521 26,079,590 +0.01(+0.59%)
Jan 26, 2007 2.543 2.543 2.484 2.506 31,040,454 -0.02(-0.69%)
Jan 25, 2007 2.609 2.620 2.517 2.523 31,529,690 -0.07(-2.72%)
Jan 24, 2007 2.548 2.602 2.539 2.594 19,621,664 +0.08(+3.03%)
Jan 23, 2007 2.529 2.565 2.510 2.517 23,542,082 -0.01(-0.47%)
Jan 22, 2007 2.594 2.594 2.511 2.529 32,814,752 -0.05(-1.96%)
Jan 19, 2007 2.564 2.600 2.559 2.580 30,127,212 +0.01(+0.30%)
Jan 18, 2007 2.669 2.671 2.565 2.572 46,232,892 -0.11(-4.09%)
Jan 17, 2007 2.729 2.729 2.672 2.682 15,971,955 -0.05(-1.82%)
Jan 16, 2007 2.732 2.742 2.709 2.732 20,642,538 +0.00(+0.00%)
Jan 12, 2007 2.699 2.738 2.692 2.732 20,616,444 +0.03(+1.02%)
Jan 11, 2007 2.660 2.723 2.658 2.704 24,576,002 +0.04(+1.67%)
Jan 10, 2007 2.574 2.660 2.556 2.660 20,097,854 +0.07(+2.61%)
Jan 09, 2007 2.576 2.611 2.533 2.592 25,567,522 +0.03(+1.22%)
Jan 08, 2007 2.566 2.589 2.529 2.561 16,705,811 +0.02(+0.63%)
Jan 05, 2007 2.555 2.566 2.517 2.545 17,540,776 -0.04(-1.45%)
Jan 04, 2007 2.494 2.600 2.476 2.582 22,045,016 +0.09(+3.59%)
Jan 03, 2007 2.537 2.583 2.404 2.493 38,382,268 +0.01(+0.32%)
Dec 29, 2006 2.487 2.539 2.479 2.485 12,511,419 -0.00(-0.07%)
Dec 28, 2006 2.500 2.508 2.469 2.487 9,680,368 -0.02(-0.84%)
Dec 27, 2006 2.484 2.514 2.477 2.508 11,497,068 +0.02(+0.98%)
Dec 26, 2006 2.465 2.486 2.456 2.483 8,519,246 +0.01(+0.50%)
Dec 22, 2006 2.512 2.513 2.465 2.471 24,960,868 -0.05(-1.89%)
Dec 21, 2006 2.556 2.562 2.494 2.519 18,555,126 -0.04(-1.38%)
Dec 20, 2006 2.637 2.637 2.552 2.554 16,050,233 -0.18(-6.72%)
Dec 19, 2006 2.711 2.765 2.679 2.738 30,022,840 -0.01(-0.39%)
Dec 18, 2006 2.833 2.851 2.734 2.749 22,974,566 -0.06(-2.29%)
Dec 15, 2006 2.843 2.853 2.804 2.813 20,737,124 +0.02(+0.66%)
Dec 14, 2006 2.751 2.822 2.749 2.795 20,075,022 +0.06(+2.13%)
Dec 13, 2006 2.763 2.764 2.707 2.736 16,298,113 +0.01(+0.26%)
Dec 12, 2006 2.759 2.768 2.698 2.729 27,214,620 -0.04(-1.31%)
Dec 11, 2006 2.733 2.797 2.723 2.766 14,129,163 +0.02(+0.78%)
Dec 08, 2006 2.700 2.785 2.689 2.744 23,926,948 +0.03(+1.02%)
Dec 07, 2006 2.799 2.813 2.715 2.716 21,523,164 -0.07(-2.44%)
Dec 06, 2006 2.799 2.804 2.766 2.785 12,165,692 -0.02(-0.73%)
Dec 05, 2006 2.808 2.825 2.781 2.805 12,312,463 +0.01(+0.48%)
Dec 04, 2006 2.734 2.813 2.721 2.792 17,035,230 +0.07(+2.51%)
Dec 01, 2006 2.694 2.773 2.668 2.723 30,459,892 -0.04(-1.33%)
Nov 30, 2006 2.772 2.793 2.737 2.760 22,557,084 -0.01(-0.31%)
Nov 29, 2006 2.772 2.785 2.719 2.769 18,418,140 +0.04(+1.63%)
Nov 28, 2006 2.698 2.741 2.678 2.724 22,596,224 +0.01(+0.29%)
Nov 27, 2006 2.816 2.841 2.713 2.716 28,202,880 -0.13(-4.51%)
Nov 24, 2006 2.816 2.874 2.816 2.844 7,684,281 -0.02(-0.63%)
Nov 22, 2006 2.838 2.865 2.802 2.862 10,547,949 +0.04(+1.26%)
Nov 21, 2006 2.822 2.831 2.802 2.827 12,831,054 +0.01(+0.27%)
Nov 20, 2006 2.785 2.831 2.773 2.819 10,642,534 +0.01(+0.38%)
Nov 17, 2006 2.778 2.808 2.764 2.808 12,263,539 -0.01(-0.22%)
Nov 16, 2006 2.799 2.822 2.775 2.815 13,352,907 +0.03(+1.02%)
Nov 15, 2006 2.766 2.821 2.762 2.786 20,541,428 +0.02(+0.63%)
Nov 14, 2006 2.704 2.769 2.678 2.769 16,350,299 +0.07(+2.56%)
Nov 13, 2006 2.654 2.713 2.648 2.700 14,530,337 +0.04(+1.62%)
Nov 10, 2006 2.632 2.657 2.609 2.657 12,716,899 +0.03(+1.11%)
Nov 09, 2006 2.684 2.690 2.608 2.628 16,741,688 -0.04(-1.39%)
Nov 08, 2006 2.596 2.675 2.582 2.665 21,089,374 +0.04(+1.35%)
Nov 07, 2006 2.600 2.659 2.585 2.629 17,524,468 +0.05(+2.02%)
Nov 06, 2006 2.546 2.610 2.542 2.577 14,536,860 +0.06(+2.25%)
Nov 03, 2006 2.554 2.554 2.482 2.520 21,738,428 -0.01(-0.58%)
Nov 02, 2006 2.526 2.547 2.501 2.535 15,003,266 +0.00(+0.10%)
Nov 01, 2006 2.621 2.625 2.509 2.533 19,334,644 -0.07(-2.71%)
Oct 31, 2006 2.614 2.621 2.568 2.603 14,138,948 +0.02(+0.59%)
Oct 30, 2006 2.554 2.609 2.539 2.588 14,651,016 +0.03(+1.17%)
Oct 27, 2006 2.622 2.631 2.542 2.558 16,167,650 -0.07(-2.83%)
Oct 26, 2006 2.603 2.646 2.562 2.632 15,453,364 +0.04(+1.60%)
Oct 25, 2006 2.558 2.598 2.542 2.591 12,671,237 +0.03(+1.22%)
Oct 24, 2006 2.577 2.590 2.527 2.559 15,958,909 -0.02(-0.95%)
Oct 23, 2006 2.520 2.607 2.517 2.584 17,622,314 +0.05(+1.79%)
Oct 20, 2006 2.535 2.539 2.497 2.539 11,056,755 +0.01(+0.24%)
Oct 19, 2006 2.499 2.552 2.490 2.533 18,395,310 +0.02(+0.86%)
Oct 18, 2006 2.575 2.577 2.497 2.511 18,737,774 -0.04(-1.38%)
Oct 17, 2006 2.574 2.574 2.511 2.546 17,987,612 -0.05(-1.95%)
Oct 16, 2006 2.598 2.617 2.591 2.597 9,106,330 +0.00(+0.19%)
Oct 13, 2006 2.572 2.605 2.559 2.592 11,050,232 +0.02(+0.76%)
Oct 12, 2006 2.517 2.572 2.508 2.572 13,395,308 +0.08(+3.33%)
Oct 11, 2006 2.471 2.520 2.434 2.490 11,891,719 -0.01(-0.37%)
Oct 10, 2006 2.493 2.513 2.461 2.499 8,515,984 +0.01(+0.56%)
Oct 09, 2006 2.471 2.511 2.462 2.485 6,226,355 +0.01(+0.50%)
Oct 06, 2006 2.457 2.491 2.454 2.473 11,092,632 -0.01(-0.55%)
Oct 05, 2006 2.460 2.491 2.449 2.487 10,998,047 +0.03(+1.31%)
Oct 04, 2006 2.342 2.460 2.327 2.454 13,864,975 +0.11(+4.59%)
Oct 03, 2006 2.309 2.365 2.295 2.347 10,378,346 +0.02(+0.71%)
Oct 02, 2006 2.378 2.393 2.320 2.330 11,630,793 -0.06(-2.44%)
Sep 29, 2006 2.419 2.420 2.385 2.388 6,356,818 -0.02(-0.76%)
Sep 28, 2006 2.412 2.418 2.362 2.407 7,361,385 +0.01(+0.59%)
Sep 27, 2006 2.401 2.423 2.372 2.393 14,233,533 -0.01(-0.51%)
Sep 26, 2006 2.379 2.411 2.365 2.405 12,707,114 +0.02(+0.82%)
Sep 25, 2006 2.326 2.391 2.282 2.385 19,197,658 +0.08(+3.69%)
Sep 22, 2006 2.333 2.333 2.284 2.300 9,282,456 -0.04(-1.73%)
Sep 21, 2006 2.385 2.396 2.330 2.341 25,978,482 -0.03(-1.29%)
Sep 20, 2006 2.354 2.384 2.342 2.372 11,102,417 +0.07(+2.97%)
Sep 19, 2006 2.330 2.339 2.265 2.303 10,609,919 -0.03(-1.21%)
Sep 18, 2006 2.346 2.364 2.309 2.331 6,718,854 -0.00(-0.08%)
Sep 15, 2006 2.365 2.503 2.320 2.333 8,098,502 +0.02(+0.97%)
Sep 14, 2006 2.292 2.325 2.292 2.311 7,739,728 -0.00(-0.11%)
Sep 13, 2006 2.293 2.319 2.273 2.313 11,506,853 +0.03(+1.15%)
Sep 12, 2006 2.209 2.299 2.204 2.287 9,696,676 +0.09(+3.89%)
Sep 11, 2006 2.141 2.222 2.128 2.201 13,587,741 +0.03(+1.34%)
Sep 08, 2006 2.162 2.186 2.146 2.172 7,129,813 +0.02(+1.00%)
Sep 07, 2006 2.158 2.192 2.134 2.151 13,754,081 -0.02(-0.89%)
Sep 06, 2006 2.217 2.228 2.162 2.170 11,924,335 -0.09(-3.90%)
Sep 05, 2006 2.221 2.262 2.189 2.258 10,932,815 +0.04(+1.80%)
Sep 01, 2006 2.229 2.231 2.198 2.218 9,425,965 +0.02(+0.91%)
Aug 31, 2006 2.200 2.212 2.185 2.198 4,787,999 -0.00(-0.11%)
Aug 30, 2006 2.184 2.203 2.165 2.201 11,510,115 +0.02(+0.89%)
Aug 29, 2006 2.165 2.185 2.121 2.181 13,564,910 +0.01(+0.64%)
Aug 28, 2006 2.131 2.180 2.131 2.168 8,454,014 +0.03(+1.43%)
Aug 25, 2006 2.106 2.170 2.106 2.137 7,775,606 +0.01(+0.39%)
Aug 24, 2006 2.137 2.139 2.094 2.129 9,393,349 +0.02(+0.77%)
Aug 23, 2006 2.154 2.176 2.097 2.112 9,478,150 -0.04(-1.68%)
Aug 22, 2006 2.166 2.192 2.131 2.149 8,290,935 +0.01(+0.26%)
Aug 21, 2006 2.147 2.164 2.132 2.143 8,294,197 -0.04(-1.83%)
Aug 18, 2006 2.178 2.193 2.139 2.183 8,630,140 -0.00(-0.14%)
Aug 17, 2006 2.175 2.217 2.158 2.186 22,599,486 +0.01(+0.64%)
Aug 16, 2006 2.100 2.174 2.088 2.172 15,818,661 +0.10(+4.76%)
Aug 15, 2006 2.036 2.100 2.008 2.074 11,239,403 +0.10(+5.21%)
Aug 14, 2006 1.977 2.024 1.966 1.971 9,846,709 +0.02(+0.91%)
Aug 11, 2006 1.953 1.964 1.933 1.953 6,780,824 -0.02(-0.98%)
Aug 10, 2006 1.949 1.987 1.929 1.972 11,865,627 +0.02(+1.28%)
Aug 09, 2006 1.975 2.030 1.941 1.948 14,690,155 -0.00(-0.05%)
Aug 08, 2006 1.981 1.993 1.929 1.948 14,696,678 -0.02(-1.26%)
Aug 07, 2006 1.984 1.991 1.955 1.973 8,672,540 -0.02(-1.21%)
Aug 04, 2006 2.053 2.070 1.959 1.998 9,589,044 -0.02(-0.91%)
Aug 03, 2006 1.948 2.036 1.947 2.016 10,172,867 +0.03(+1.67%)
Aug 02, 2006 1.970 2.014 1.965 1.983 7,103,720 +0.04(+1.84%)
Aug 01, 2006 1.979 1.979 1.925 1.947 7,954,992 -0.07(-3.42%)
Jul 31, 2006 2.005 2.037 1.991 2.016 5,075,018 -0.00(-0.20%)
Jul 28, 2006 1.964 2.020 1.952 2.020 3,440,966 +0.08(+3.99%)
Jul 27, 2006 2.004 2.008 1.925 1.942 6,135,031 -0.02(-1.02%)
Jul 26, 2006 1.950 1.993 1.925 1.962 11,976,520 +0.00(+0.20%)
Jul 25, 2006 1.948 1.981 1.925 1.958 11,050,232 +0.02(+0.98%)
Jul 24, 2006 1.885 1.946 1.885 1.939 7,814,745 +0.07(+3.69%)
Jul 21, 2006 1.880 1.901 1.868 1.870 9,494,458 -0.04(-2.26%)
Jul 20, 2006 1.990 1.990 1.912 1.913 6,125,246 -0.05(-2.73%)
Jul 19, 2006 1.921 1.995 1.920 1.967 8,633,401 +0.04(+2.17%)
Jul 18, 2006 1.932 1.938 1.861 1.925 13,277,891 +0.01(+0.56%)
Jul 17, 2006 1.921 1.932 1.890 1.915 5,029,356 +0.01(+0.48%)
Jul 14, 2006 1.938 1.942 1.886 1.906 7,061,320 -0.04(-2.05%)
Jul 13, 2006 2.019 2.019 1.941 1.945 13,630,141 -0.06(-3.19%)
Jul 12, 2006 2.079 2.085 1.999 2.009 7,439,663 -0.08(-3.96%)
Jul 11, 2006 2.043 2.098 2.028 2.092 5,404,437 +0.03(+1.64%)
Jul 10, 2006 2.112 2.121 2.040 2.059 4,070,451 -0.03(-1.66%)
Jul 07, 2006 2.102 2.143 2.080 2.093 2,338,552 -0.05(-2.19%)
Jul 06, 2006 2.163 2.180 2.132 2.140 2,736,465 -0.01(-0.58%)
Jul 05, 2006 2.200 2.201 2.147 2.153 5,045,663 -0.09(-3.94%)
Jul 03, 2006 2.232 2.243 2.228 2.241 1,213,307 +0.03(+1.16%)
Jun 30, 2006 2.254 2.254 2.213 2.215 7,729,943 -0.02(-0.96%)
Jun 29, 2006 2.135 2.237 2.126 2.237 5,714,287 +0.13(+6.05%)
Jun 28, 2006 2.093 2.114 2.067 2.109 3,248,533 +0.03(+1.22%)
Jun 27, 2006 2.168 2.168 2.084 2.084 3,258,318 -0.08(-3.88%)
Jun 26, 2006 2.163 2.177 2.149 2.168 1,846,054 +0.01(+0.51%)
Jun 23, 2006 2.154 2.194 2.130 2.157 1,738,422 -0.01(-0.30%)
Jun 22, 2006 2.208 2.212 2.139 2.163 6,937,380 -0.05(-2.35%)
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.