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: 8:00 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 (%)
May 31, 2007 2.881 2.907 2.870 2.904 30,580,798 +0.04(+1.26%)
May 30, 2007 2.778 2.870 2.767 2.868 37,159,176 +0.05(+1.77%)
May 29, 2007 2.790 2.829 2.776 2.818 30,902,488 +0.04(+1.28%)
May 25, 2007 2.762 2.795 2.751 2.782 26,640,582 +0.03(+1.07%)
May 24, 2007 2.825 2.857 2.728 2.753 62,934,560 -0.08(-2.83%)
May 23, 2007 2.876 2.896 2.828 2.833 27,545,900 -0.03(-0.88%)
May 22, 2007 2.853 2.885 2.836 2.858 24,765,142 +0.00(+0.12%)
May 21, 2007 2.820 2.879 2.813 2.854 48,393,688 +0.04(+1.39%)
May 18, 2007 2.790 2.816 2.777 2.815 27,736,474 +0.05(+1.64%)
May 17, 2007 2.790 2.802 2.768 2.770 24,954,346 -0.03(-1.07%)
May 16, 2007 2.760 2.802 2.725 2.800 36,572,092 +0.05(+1.86%)
May 15, 2007 2.786 2.820 2.733 2.749 45,518,704 -0.04(-1.44%)
May 14, 2007 2.831 2.842 2.760 2.789 39,945,448 -0.04(-1.44%)
May 11, 2007 2.764 2.831 2.761 2.830 35,984,452 +0.07(+2.35%)
May 10, 2007 2.814 2.832 2.747 2.765 49,600,504 -0.07(-2.51%)
May 09, 2007 2.807 2.854 2.796 2.836 28,764,132 +0.02(+0.74%)
May 08, 2007 2.791 2.831 2.776 2.815 29,060,674 -0.00(-0.05%)
May 07, 2007 2.819 2.833 2.809 2.816 16,105,680 -0.01(-0.23%)
May 04, 2007 2.834 2.847 2.793 2.823 27,767,556 +0.01(+0.24%)
May 03, 2007 2.805 2.828 2.793 2.816 28,561,882 +0.02(+0.77%)
May 02, 2007 2.754 2.813 2.754 2.795 25,260,934 +0.04(+1.28%)
May 01, 2007 2.744 2.759 2.704 2.759 38,411,624 +0.02(+0.61%)
Apr 30, 2007 2.800 2.808 2.735 2.743 25,799,094 -0.07(-2.61%)
Apr 27, 2007 2.790 2.818 2.782 2.816 53,996,852 +0.00(+0.11%)
Apr 26, 2007 2.816 2.824 2.786 2.813 31,349,260 +0.03(+1.05%)
Apr 25, 2007 2.727 2.785 2.711 2.784 27,410,642 +0.08(+2.88%)
Apr 24, 2007 2.700 2.727 2.667 2.706 24,903,204 +0.02(+0.80%)
Apr 23, 2007 2.683 2.698 2.670 2.685 15,163,084 +0.00(+0.05%)
Apr 20, 2007 2.675 2.704 2.654 2.683 27,128,156 +0.04(+1.51%)
Apr 19, 2007 2.609 2.659 2.598 2.643 31,787,356 +0.00(+0.08%)
Apr 18, 2007 2.630 2.657 2.612 2.641 18,617,096 -0.01(-0.38%)
Apr 17, 2007 2.646 2.656 2.628 2.651 24,459,630 +0.01(+0.41%)
Apr 16, 2007 2.614 2.649 2.614 2.641 22,945,212 +0.05(+1.75%)
Apr 13, 2007 2.580 2.601 2.551 2.595 26,927,602 +0.01(+0.36%)
Apr 12, 2007 2.541 2.590 2.515 2.586 30,695,932 +0.04(+1.74%)
Apr 11, 2007 2.589 2.589 2.528 2.542 33,607,416 -0.05(-2.04%)
Apr 10, 2007 2.573 2.598 2.572 2.595 19,145,472 +0.02(+0.77%)
Apr 09, 2007 2.606 2.606 2.564 2.575 26,118,730 -0.01(-0.49%)
Apr 05, 2007 2.552 2.592 2.548 2.588 20,543,548 +0.03(+1.08%)
Apr 04, 2007 2.539 2.566 2.539 2.560 26,660,152 +0.02(+0.59%)
Apr 03, 2007 2.505 2.558 2.501 2.545 34,311,816 +0.07(+2.89%)
Apr 02, 2007 2.491 2.497 2.448 2.474 32,518,276 -0.01(-0.37%)
Mar 30, 2007 2.482 2.510 2.437 2.483 38,571,440 +0.01(+0.35%)
Mar 29, 2007 2.508 2.508 2.426 2.474 68,365,968 -0.00(-0.12%)
Mar 28, 2007 2.506 2.530 2.472 2.477 47,090,688 -0.05(-2.07%)
Mar 27, 2007 2.551 2.552 2.524 2.530 21,082,850 -0.03(-1.08%)
Mar 26, 2007 2.545 2.567 2.487 2.557 31,836,278 +0.02(+0.77%)
Mar 23, 2007 2.553 2.572 2.535 2.538 23,676,002 -0.02(-0.87%)
Mar 22, 2007 2.579 2.579 2.542 2.560 43,464,496 -0.02(-0.60%)
Mar 21, 2007 2.487 2.583 2.457 2.575 61,464,304 +0.09(+3.70%)
Mar 20, 2007 2.447 2.484 2.443 2.483 26,495,996 +0.03(+1.34%)
Mar 19, 2007 2.428 2.462 2.414 2.451 32,628,842 +0.05(+2.02%)
Mar 16, 2007 2.411 2.423 2.376 2.402 36,333,996 -0.01(-0.37%)
Mar 15, 2007 2.404 2.424 2.388 2.411 34,879,332 -0.01(-0.28%)
Mar 14, 2007 2.356 2.418 2.319 2.418 77,743,008 +0.07(+2.78%)
Mar 13, 2007 2.445 2.445 2.338 2.353 53,238,764 -0.09(-3.79%)
Mar 12, 2007 2.415 2.452 2.408 2.445 21,095,898 +0.02(+0.92%)
Mar 09, 2007 2.457 2.459 2.385 2.423 33,476,854 -0.01(-0.35%)
Mar 08, 2007 2.437 2.449 2.405 2.431 38,975,876 +0.04(+1.86%)
Mar 07, 2007 2.405 2.421 2.384 2.387 42,814,756 -0.02(-0.92%)
Mar 06, 2007 2.361 2.421 2.361 2.409 55,825,196 +0.08(+3.65%)
Mar 05, 2007 2.330 2.401 2.322 2.324 68,685,608 -0.03(-1.38%)
Mar 02, 2007 2.423 2.443 2.357 2.357 63,362,708 -0.09(-3.50%)
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.