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 (%)
Aug 31, 2007 3.005 3.029 2.975 3.003 73,132,312 +0.05(+1.75%)
Aug 30, 2007 2.896 2.989 2.868 2.951 100,384,896 +0.04(+1.54%)
Aug 29, 2007 2.792 2.913 2.789 2.906 67,107,000 +0.15(+5.50%)
Aug 28, 2007 2.864 2.881 2.754 2.755 90,692,264 -0.12(-4.28%)
Aug 27, 2007 2.915 2.931 2.877 2.878 37,106,764 -0.06(-1.96%)
Aug 24, 2007 2.838 2.937 2.828 2.936 47,475,552 +0.08(+2.96%)
Aug 23, 2007 2.882 2.892 2.816 2.851 70,510,424 -0.01(-0.41%)
Aug 22, 2007 2.826 2.871 2.821 2.863 56,351,356 +0.07(+2.33%)
Aug 21, 2007 2.733 2.804 2.718 2.798 61,467,860 +0.08(+2.82%)
Aug 20, 2007 2.733 2.756 2.683 2.721 78,455,632 +0.02(+0.65%)
Aug 17, 2007 2.670 2.746 2.631 2.704 96,790,080 +0.09(+3.56%)
Aug 16, 2007 2.649 2.670 2.495 2.611 223,048,464 -0.06(-2.29%)
Aug 15, 2007 2.760 2.809 2.663 2.672 97,248,792 -0.10(-3.70%)
Aug 14, 2007 2.875 2.889 2.772 2.775 82,179,872 -0.09(-3.19%)
Aug 13, 2007 2.887 2.906 2.859 2.866 59,742,356 +0.04(+1.30%)
Aug 10, 2007 2.828 2.901 2.758 2.829 139,571,120 -0.05(-1.88%)
Aug 09, 2007 3.000 3.043 2.865 2.884 113,951,832 -0.15(-4.99%)
Aug 08, 2007 2.990 3.054 2.974 3.035 70,287,040 +0.09(+2.93%)
Aug 07, 2007 2.906 3.001 2.863 2.949 91,442,888 +0.04(+1.23%)
Aug 06, 2007 2.863 2.927 2.812 2.913 95,594,944 +0.05(+1.60%)
Aug 03, 2007 2.908 2.975 2.863 2.867 82,179,800 -0.11(-3.63%)
Aug 02, 2007 2.928 2.982 2.905 2.975 61,615,024 +0.06(+1.98%)
Aug 01, 2007 2.861 2.923 2.812 2.917 165,099,072 +0.03(+1.21%)
Jul 31, 2007 3.052 3.056 2.867 2.882 116,689,600 -0.13(-4.26%)
Jul 30, 2007 2.965 3.026 2.933 3.010 109,114,512 +0.08(+2.82%)
Jul 27, 2007 3.047 3.077 2.928 2.928 110,671,920 -0.12(-3.98%)
Jul 26, 2007 3.101 3.119 2.944 3.049 108,493,280 -0.07(-2.21%)
Jul 25, 2007 3.135 3.146 3.071 3.118 60,268,512 +0.00(+0.14%)
Jul 24, 2007 3.152 3.202 3.070 3.114 74,198,784 -0.09(-2.72%)
Jul 23, 2007 3.216 3.228 3.181 3.201 31,744,954 -0.01(-0.16%)
Jul 20, 2007 3.230 3.238 3.160 3.206 46,968,312 -0.03(-0.84%)
Jul 19, 2007 3.248 3.276 3.229 3.233 32,358,132 +0.01(+0.44%)
Jul 18, 2007 3.187 3.219 3.148 3.219 41,800,404 +0.00(+0.10%)
Jul 17, 2007 3.190 3.232 3.184 3.216 26,829,754 +0.03(+1.00%)
Jul 16, 2007 3.181 3.207 3.165 3.184 29,504,250 -0.00(-0.11%)
Jul 13, 2007 3.148 3.192 3.143 3.187 30,421,406 +0.05(+1.47%)
Jul 12, 2007 3.066 3.153 3.062 3.141 32,469,026 +0.08(+2.58%)
Jul 11, 2007 2.995 3.062 2.989 3.062 36,767,788 +0.05(+1.69%)
Jul 10, 2007 3.032 3.060 3.004 3.011 35,231,584 -0.05(-1.63%)
Jul 09, 2007 3.057 3.071 3.038 3.061 21,232,884 +0.00(+0.09%)
Jul 06, 2007 3.038 3.060 3.011 3.058 25,277,242 +0.04(+1.21%)
Jul 05, 2007 2.988 3.044 2.985 3.022 35,327,800 +0.03(+1.14%)
Jul 03, 2007 2.965 2.988 2.957 2.988 19,122,642 +0.03(+1.15%)
Jul 02, 2007 2.917 2.957 2.914 2.954 30,975,222 +0.04(+1.27%)
Jun 29, 2007 2.926 2.939 2.859 2.917 50,234,036 +0.02(+0.62%)
Jun 28, 2007 2.893 2.935 2.890 2.899 42,910,744 +0.01(+0.25%)
Jun 27, 2007 2.805 2.901 2.801 2.891 50,961,300 +0.06(+2.28%)
Jun 26, 2007 2.872 2.872 2.805 2.827 52,754,092 -0.03(-1.13%)
Jun 25, 2007 2.877 2.904 2.816 2.859 48,185,340 -0.01(-0.49%)
Jun 22, 2007 2.909 2.924 2.854 2.873 64,820,632 -0.06(-1.96%)
Jun 21, 2007 2.877 2.935 2.849 2.930 49,856,508 +0.05(+1.88%)
Jun 20, 2007 2.932 2.950 2.870 2.877 35,397,924 -0.05(-1.79%)
Jun 19, 2007 2.915 2.944 2.902 2.929 25,110,902 -0.00(-0.13%)
Jun 18, 2007 2.942 2.946 2.921 2.933 15,655,582 -0.00(-0.10%)
Jun 15, 2007 2.907 2.945 2.907 2.936 21,859,106 +0.05(+1.88%)
Jun 14, 2007 2.854 2.894 2.854 2.881 26,275,286 +0.05(+1.77%)
Jun 13, 2007 2.799 2.847 2.785 2.831 45,743,656 +0.05(+1.98%)
Jun 12, 2007 2.783 2.839 2.772 2.777 49,416,192 -0.04(-1.36%)
Jun 11, 2007 2.827 2.860 2.810 2.815 28,206,140 -0.01(-0.39%)
Jun 08, 2007 2.762 2.831 2.739 2.826 53,149,300 +0.07(+2.68%)
Jun 07, 2007 2.831 2.872 2.752 2.752 80,009,808 -0.10(-3.34%)
Jun 06, 2007 2.884 2.887 2.837 2.847 47,442,316 -0.07(-2.28%)
Jun 05, 2007 2.894 2.914 2.858 2.914 44,021,540 +0.00(+0.14%)
Jun 04, 2007 2.879 2.920 2.873 2.910 18,118,074 +0.01(+0.29%)
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.