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

Ultra QQQ 2X ETF (NY: QLD )

78.31 -1.00 (-1.27%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 1, 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 (%)
Jun 30, 2009 1.181 1.192 1.152 1.168 539,505,024 -0.00(-0.42%)
Jun 29, 2009 1.173 1.193 1.153 1.173 407,788,352 +0.00(+0.29%)
Jun 26, 2009 1.153 1.176 1.149 1.170 453,746,592 +0.00(+0.37%)
Jun 25, 2009 1.148 1.168 1.144 1.165 547,856,576 +0.05(+4.08%)
Jun 24, 2009 1.102 1.137 1.101 1.120 503,985,088 +0.04(+3.25%)
Jun 23, 2009 1.097 1.100 1.069 1.084 553,869,056 -0.01(-0.56%)
Jun 22, 2009 1.134 1.140 1.084 1.091 575,168,192 -0.07(-5.65%)
Jun 19, 2009 1.148 1.170 1.142 1.156 487,916,480 +0.03(+2.25%)
Jun 18, 2009 1.134 1.149 1.118 1.130 457,682,272 -0.01(-0.51%)
Jun 17, 2009 1.124 1.158 1.110 1.136 753,693,248 +0.02(+1.67%)
Jun 16, 2009 1.149 1.157 1.115 1.118 555,309,568 -0.02(-1.75%)
Jun 15, 2009 1.165 1.167 1.119 1.137 544,178,176 -0.05(-4.31%)
Jun 12, 2009 1.189 1.192 1.159 1.189 493,814,976 -0.01(-0.72%)
Jun 11, 2009 1.195 1.226 1.195 1.197 551,516,608 -0.00(-0.10%)
Jun 10, 2009 1.222 1.223 1.164 1.198 659,437,632 -0.01(-0.79%)
Jun 09, 2009 1.201 1.221 1.189 1.208 556,581,632 +0.02(+1.68%)
Jun 08, 2009 1.163 1.207 1.154 1.188 544,379,392 -0.01(-0.77%)
Jun 05, 2009 1.208 1.216 1.173 1.197 646,769,152 +0.00(+0.26%)
Jun 04, 2009 1.173 1.196 1.169 1.194 637,979,200 +0.02(+2.02%)
Jun 03, 2009 1.166 1.171 1.142 1.171 629,313,152 -0.00(-0.26%)
Jun 02, 2009 1.158 1.197 1.154 1.174 670,528,448 +0.00(+0.00%)
Jun 01, 2009 1.131 1.179 1.124 1.174 733,939,072 +0.07(+6.04%)
May 29, 2009 1.084 1.109 1.070 1.107 557,868,608 +0.02(+2.18%)
May 28, 2009 1.071 1.089 1.037 1.083 616,389,376 +0.03(+2.70%)
May 27, 2009 1.065 1.096 1.050 1.055 657,579,712 -0.02(-1.66%)
May 26, 2009 0.9762 1.074 0.9759 1.072 738,843,200 +0.08(+7.63%)
May 22, 2009 1.012 1.023 0.9845 0.9964 402,467,744 -0.01(-0.76%)
May 21, 2009 1.028 1.040 0.9842 1.004 595,737,536 -0.04(-3.65%)
May 20, 2009 1.059 1.089 1.037 1.042 734,270,784 -0.01(-0.82%)
May 19, 2009 1.034 1.070 1.023 1.051 530,414,016 +0.01(+1.15%)
May 18, 2009 1.002 1.042 0.9906 1.039 465,295,776 +0.05(+5.32%)
May 15, 2009 0.9873 1.015 0.9808 0.9863 532,703,776 -0.00(-0.22%)
May 14, 2009 0.9738 1.008 0.9725 0.9885 603,089,408 +0.02(+2.15%)
May 13, 2009 1.007 1.007 0.9664 0.9676 763,505,664 -0.03(-3.49%)
May 12, 2009 1.055 1.058 0.9989 1.003 671,868,608 -0.05(-4.55%)
May 11, 2009 1.014 1.072 1.009 1.050 602,511,744 +0.01(+0.62%)
May 08, 2009 1.051 1.073 1.022 1.044 826,256,896 +0.00(+0.36%)
May 07, 2009 1.106 1.108 1.022 1.040 875,890,048 -0.05(-4.78%)
May 06, 2009 1.110 1.111 1.057 1.092 857,452,224 -0.00(-0.03%)
May 05, 2009 1.091 1.094 1.068 1.093 569,591,808 -0.00(-0.31%)
May 04, 2009 1.072 1.097 1.062 1.096 660,957,312 +0.04(+4.23%)
May 01, 2009 1.047 1.062 1.030 1.052 657,680,000 +0.01(+0.53%)
Apr 30, 2009 1.053 1.084 1.032 1.046 920,988,288 +0.02(+1.91%)
Apr 29, 2009 1.015 1.054 1.012 1.026 838,023,104 +0.03(+2.67%)
Apr 28, 2009 1.001 1.025 0.9915 0.9998 654,553,216 -0.01(-1.39%)
Apr 27, 2009 0.9946 1.034 0.9919 1.014 764,183,424 +0.00(+0.09%)
Apr 24, 2009 0.9922 1.026 0.9756 1.013 812,395,392 +0.03(+3.32%)
Apr 23, 2009 0.9719 0.9805 0.9416 0.9805 748,705,536 +0.02(+2.07%)
Apr 22, 2009 0.9419 1.002 0.9357 0.9606 1,065,915,648 +0.01(+0.77%)
Apr 21, 2009 0.9183 0.9557 0.9167 0.9532 850,065,920 +0.03(+3.02%)
Apr 20, 2009 0.9541 0.9618 0.9167 0.9253 748,538,048 -0.06(-6.45%)
Apr 17, 2009 0.9823 1.002 0.9689 0.9891 740,553,152 +0.00(+0.06%)
Apr 16, 2009 0.9633 0.9980 0.9459 0.9885 941,928,384 +0.05(+4.95%)
Apr 15, 2009 0.9299 0.9419 0.9075 0.9419 806,532,928 -0.00(-0.13%)
Apr 14, 2009 0.9557 0.9667 0.9318 0.9431 762,031,040 -0.02(-1.98%)
Apr 13, 2009 0.9612 0.9781 0.9465 0.9621 704,173,120 -0.01(-0.85%)
Apr 09, 2009 0.9477 0.9744 0.9422 0.9704 990,762,112 +0.05(+5.99%)
Apr 08, 2009 0.9014 0.9244 0.8885 0.9155 819,431,040 +0.03(+3.79%)
Apr 07, 2009 0.9124 0.9124 0.8723 0.8821 821,078,272 -0.05(-5.49%)
Apr 06, 2009 0.9155 0.9370 0.8977 0.9333 933,632,512 -0.01(-0.58%)
Apr 03, 2009 0.9213 0.9403 0.9085 0.9388 900,868,096 +0.03(+3.66%)
Apr 02, 2009 0.8815 0.9324 0.8753 0.9057 1,459,604,096 +0.05(+6.41%)
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.