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

Ultra QQQ 2X ETF (NY: QLD )

84.86 -0.28 (-0.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 8, 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 (%)
Aug 31, 2016 10.28 10.31 10.20 10.29 6,388,916 -0.03(-0.26%)
Aug 30, 2016 10.35 10.40 10.24 10.31 6,360,490 -0.07(-0.66%)
Aug 29, 2016 10.36 10.44 10.36 10.38 3,647,704 +0.03(+0.29%)
Aug 26, 2016 10.33 10.48 10.23 10.35 10,979,733 +0.03(+0.31%)
Aug 25, 2016 10.30 10.39 10.28 10.32 4,755,493 -0.03(-0.33%)
Aug 24, 2016 10.48 10.51 10.29 10.35 7,566,237 -0.14(-1.31%)
Aug 23, 2016 10.53 10.58 10.49 10.49 5,082,755 +0.04(+0.34%)
Aug 22, 2016 10.41 10.49 10.37 10.46 4,922,950 +0.01(+0.12%)
Aug 19, 2016 10.42 10.49 10.36 10.44 6,648,133 -0.01(-0.08%)
Aug 18, 2016 10.43 10.47 10.39 10.45 6,111,955 +0.01(+0.09%)
Aug 17, 2016 10.41 10.45 10.30 10.44 9,747,668 +0.03(+0.30%)
Aug 16, 2016 10.48 10.49 10.40 10.41 5,311,905 -0.12(-1.09%)
Aug 15, 2016 10.46 10.57 10.46 10.53 5,577,990 +0.09(+0.85%)
Aug 12, 2016 10.38 10.44 10.36 10.44 6,122,597 +0.01(+0.13%)
Aug 11, 2016 10.40 10.47 10.36 10.42 5,338,384 +0.09(+0.84%)
Aug 10, 2016 10.39 10.41 10.28 10.34 5,334,966 -0.05(-0.51%)
Aug 09, 2016 10.35 10.45 10.34 10.39 6,193,308 +0.05(+0.45%)
Aug 08, 2016 10.37 10.38 10.27 10.34 4,600,747 -0.02(-0.19%)
Aug 05, 2016 10.28 10.41 10.25 10.36 9,268,327 +0.19(+1.90%)
Aug 04, 2016 10.11 10.19 10.06 10.17 7,188,853 +0.06(+0.55%)
Aug 03, 2016 10.03 10.11 10.02 10.11 6,654,695 +0.07(+0.70%)
Aug 02, 2016 10.17 10.18 9.914 10.04 11,966,099 -0.15(-1.52%)
Aug 01, 2016 10.11 10.25 10.08 10.20 8,984,416 +0.11(+1.04%)
Jul 29, 2016 10.09 10.15 10.03 10.09 7,037,816 +0.04(+0.38%)
Jul 28, 2016 10.01 10.08 9.950 10.05 8,257,728 +0.08(+0.77%)
Jul 27, 2016 10.01 10.03 9.897 9.977 9,619,547 +0.13(+1.28%)
Jul 26, 2016 9.818 9.917 9.747 9.851 8,856,901 +0.02(+0.25%)
Jul 25, 2016 9.799 9.826 9.758 9.826 3,895,108 +0.00(+0.05%)
Jul 22, 2016 9.756 9.844 9.699 9.821 3,975,725 +0.08(+0.79%)
Jul 21, 2016 9.803 9.836 9.689 9.745 5,147,979 -0.04(-0.44%)
Jul 20, 2016 9.670 9.823 9.646 9.788 7,694,399 +0.23(+2.36%)
Jul 19, 2016 9.571 9.621 9.531 9.563 7,807,516 -0.07(-0.74%)
Jul 18, 2016 9.517 9.665 9.517 9.634 5,268,473 +0.13(+1.33%)
Jul 15, 2016 9.581 9.594 9.467 9.508 6,038,739 -0.03(-0.29%)
Jul 14, 2016 9.536 9.574 9.493 9.536 6,910,801 +0.12(+1.26%)
Jul 13, 2016 9.508 9.511 9.412 9.417 6,733,850 -0.04(-0.43%)
Jul 12, 2016 9.480 9.506 9.437 9.458 6,508,174 +0.09(+0.95%)
Jul 11, 2016 9.316 9.432 9.316 9.368 8,415,941 +0.11(+1.18%)
Jul 08, 2016 9.071 9.268 8.982 9.260 12,086,714 +0.28(+3.09%)
Jul 07, 2016 8.941 9.021 8.899 8.982 11,222,717 +0.06(+0.64%)
Jul 06, 2016 8.704 8.935 8.648 8.925 10,923,971 +0.14(+1.62%)
Jul 05, 2016 8.810 8.821 8.693 8.783 7,433,453 -0.11(-1.25%)
Jul 01, 2016 8.804 8.894 8.894 8.894 8,895,638 +0.09(+1.00%)
Jun 30, 2016 8.639 8.818 8.579 8.807 9,926,995 +0.20(+2.31%)
Jun 29, 2016 8.440 8.641 8.438 8.607 11,921,496 +0.29(+3.50%)
Jun 28, 2016 8.140 8.320 8.137 8.316 12,896,154 +0.34(+4.20%)
Jun 27, 2016 8.193 8.193 7.893 7.981 17,383,672 -0.32(-3.86%)
Jun 24, 2016 8.386 8.662 8.261 8.302 22,412,312 -0.73(-8.12%)
Jun 23, 2016 8.923 9.040 8.852 9.036 8,782,755 +0.25(+2.82%)
Jun 22, 2016 8.844 8.943 8.774 8.788 9,236,183 -0.04(-0.49%)
Jun 21, 2016 8.807 8.865 8.768 8.831 7,906,937 +0.06(+0.65%)
Jun 20, 2016 8.875 8.952 8.765 8.774 8,649,067 +0.10(+1.16%)
Jun 17, 2016 8.844 8.844 8.628 8.674 12,167,931 -0.21(-2.31%)
Jun 16, 2016 8.737 8.889 8.627 8.880 13,616,802 +0.05(+0.60%)
Jun 15, 2016 8.920 8.940 8.800 8.826 7,901,132 -0.05(-0.61%)
Jun 14, 2016 8.840 8.939 8.747 8.881 10,098,924 +0.01(+0.10%)
Jun 13, 2016 8.929 9.024 8.856 8.872 12,162,458 -0.16(-1.74%)
Jun 10, 2016 9.069 9.105 8.966 9.029 9,340,366 -0.21(-2.24%)
Jun 09, 2016 9.200 9.258 9.159 9.236 7,883,232 -0.03(-0.35%)
Jun 08, 2016 9.259 9.306 9.204 9.268 5,513,006 +0.02(+0.27%)
Jun 07, 2016 9.294 9.312 9.230 9.243 4,364,974 -0.04(-0.40%)
Jun 06, 2016 9.253 9.332 9.221 9.280 5,978,340 +0.06(+0.68%)
Jun 03, 2016 9.270 9.277 9.100 9.217 7,680,172 -0.09(-0.98%)
Jun 02, 2016 9.228 9.309 9.131 9.309 4,613,253 +0.04(+0.48%)
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.