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

Ultra QQQ 2X ETF (NY: QLD )

81.83 +2.47 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2009 0.8048 0.8554 0.7972 0.8511 991,190,016 +0.02(+2.78%)
Mar 31, 2009 0.8263 0.8600 0.8235 0.8281 939,017,152 +0.02(+2.27%)
Mar 30, 2009 0.8244 0.8254 0.7883 0.8097 1,001,921,664 -0.08(-8.88%)
Mar 26, 2009 0.8597 0.8891 0.8514 0.8886 1,354,482,432 +0.05(+6.28%)
Mar 25, 2009 0.8419 0.8668 0.7923 0.8361 1,189,048,960 +0.01(+0.66%)
Mar 24, 2009 0.8465 0.8591 0.8278 0.8306 948,907,008 -0.03(-3.53%)
Mar 23, 2009 0.8217 0.8612 0.8189 0.8609 1,094,035,200 +0.09(+11.79%)
Mar 20, 2009 0.7953 0.8149 0.7588 0.7701 1,007,649,856 -0.02(-2.92%)
Mar 19, 2009 0.8183 0.8186 0.7824 0.7933 1,044,989,888 -0.00(-0.03%)
Mar 18, 2009 0.7696 0.8214 0.7622 0.7935 1,584,364,928 +0.02(+2.54%)
Mar 17, 2009 0.7291 0.7745 0.7230 0.7739 901,998,592 +0.05(+7.54%)
Mar 16, 2009 0.7539 0.7585 0.7165 0.7196 1,109,608,320 -0.03(-3.65%)
Mar 13, 2009 0.7435 0.7515 0.7242 0.7469 0 +0.01(+0.74%)
Mar 12, 2009 0.6957 0.7463 0.6810 0.7414 1,336,924,928 +0.05(+6.75%)
Mar 11, 2009 0.6926 0.7082 0.6733 0.6944 1,372,399,360 +0.02(+3.00%)
Mar 10, 2009 0.6261 0.6777 0.6212 0.6742 1,353,951,104 +0.07(+12.18%)
Mar 09, 2009 0.6172 0.6528 0.5966 0.6010 1,355,307,264 -0.03(-4.52%)
Mar 06, 2009 0.6460 0.6543 0.6009 0.6294 0 -0.01(-1.85%)
Mar 05, 2009 0.6644 0.6754 0.6390 0.6413 1,294,307,072 -0.04(-5.48%)
Mar 04, 2009 0.6644 0.6981 0.6604 0.6785 1,384,507,520 +0.03(+4.34%)
Mar 02, 2009 0.6705 0.6898 0.6402 0.6503 1,420,859,136 -0.04(-5.82%)
Feb 27, 2009 0.6902 0.7144 0.6843 0.6905 0 -0.02(-2.68%)
Feb 26, 2009 0.7548 0.7650 0.7046 0.7095 1,320,589,440 -0.04(-4.85%)
Feb 25, 2009 0.7490 0.7769 0.7233 0.7457 1,661,689,088 -0.01(-1.14%)
Feb 24, 2009 0.7177 0.7671 0.7156 0.7542 1,321,361,536 +0.04(+6.22%)
Feb 23, 2009 0.7726 0.7736 0.7036 0.7101 1,354,114,304 -0.05(-6.88%)
Feb 20, 2009 0.7423 0.7791 0.7389 0.7625 1,517,127,168 +0.00(+0.28%)
Feb 19, 2009 0.7932 0.8033 0.7558 0.7604 1,039,479,104 -0.02(-2.86%)
Feb 18, 2009 0.7938 0.8067 0.7640 0.7827 1,237,914,240 -0.00(-0.27%)
Feb 17, 2009 0.7965 0.8079 0.7745 0.7849 1,265,129,984 -0.06(-7.58%)
Feb 13, 2009 0.8523 0.8698 0.8431 0.8493 1,078,535,296 -0.01(-1.07%)
Feb 12, 2009 0.8180 0.8600 0.8070 0.8585 1,449,900,928 +0.02(+2.26%)
Feb 11, 2009 0.8453 0.8557 0.8125 0.8395 1,030,244,288 -0.01(-0.73%)
Feb 10, 2009 0.9014 0.9232 0.8327 0.8456 1,598,038,784 -0.07(-7.51%)
Feb 09, 2009 0.9066 0.9229 0.8953 0.9143 1,001,945,920 +0.01(+1.12%)
Feb 06, 2009 0.8689 0.9134 0.8615 0.9042 1,218,354,688 +0.04(+5.10%)
Feb 05, 2009 0.7987 0.8714 0.7987 0.8603 1,338,787,328 +0.04(+4.55%)
Feb 04, 2009 0.8248 0.8625 0.8177 0.8229 1,104,364,800 +0.00(+0.07%)
Feb 03, 2009 0.7999 0.8278 0.7772 0.8223 995,219,456 +0.03(+3.19%)
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.