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, 2015 9.310 9.384 9.023 9.113 33,575,540 -0.30(-3.22%)
Apr 29, 2015 9.422 9.537 9.311 9.416 26,827,642 -0.11(-1.20%)
Apr 28, 2015 9.586 9.622 9.374 9.530 20,461,638 -0.05(-0.47%)
Apr 27, 2015 9.695 9.729 9.533 9.575 22,742,728 -0.04(-0.46%)
Apr 24, 2015 9.566 9.645 9.535 9.619 18,119,862 +0.25(+2.65%)
Apr 23, 2015 9.237 9.448 9.233 9.371 17,801,796 +0.07(+0.80%)
Apr 22, 2015 9.245 9.327 9.127 9.296 19,463,622 +0.10(+1.08%)
Apr 21, 2015 9.121 9.257 9.179 9.197 15,716,804 +0.08(+0.83%)
Apr 20, 2015 8.945 9.150 8.939 9.121 21,506,272 +0.26(+2.98%)
Apr 17, 2015 8.968 9.016 8.779 8.858 28,810,386 -0.28(-3.08%)
Apr 16, 2015 9.118 9.172 9.093 9.139 12,982,553 -0.02(-0.24%)
Apr 15, 2015 9.104 9.205 9.082 9.161 16,515,528 +0.11(+1.17%)
Apr 14, 2015 9.089 9.140 8.953 9.055 16,671,409 -0.05(-0.56%)
Apr 13, 2015 9.169 9.259 9.087 9.106 16,751,392 -0.05(-0.51%)
Apr 10, 2015 9.075 9.155 9.032 9.153 13,577,642 +0.07(+0.80%)
Apr 09, 2015 8.960 9.085 8.899 9.080 16,492,713 +0.11(+1.25%)
Apr 08, 2015 8.836 8.992 8.832 8.968 22,304,040 +0.14(+1.59%)
Apr 07, 2015 8.852 8.975 8.827 8.827 16,113,541 -0.03(-0.35%)
Apr 06, 2015 8.613 8.906 8.588 8.858 22,847,876 +0.14(+1.64%)
Apr 02, 2015 8.724 8.715 8.715 8.715 30,330,508 +0.01(+0.10%)
Apr 01, 2015 8.794 8.799 8.594 8.707 24,215,634 -0.09(-1.03%)
Mar 31, 2015 8.940 8.976 8.795 8.797 18,784,580 -0.21(-2.30%)
Mar 30, 2015 8.897 9.004 8.896 9.004 26,283,724 +0.21(+2.44%)
Mar 27, 2015 8.713 8.828 8.690 8.790 19,264,928 +0.07(+0.81%)
Mar 26, 2015 8.638 8.818 8.576 8.719 36,981,104 -0.06(-0.67%)
Mar 25, 2015 9.232 9.246 8.772 8.777 37,153,708 -0.42(-4.59%)
Mar 24, 2015 9.263 9.350 9.196 9.200 14,633,963 -0.07(-0.71%)
Mar 23, 2015 9.297 9.346 9.261 9.266 14,287,697 -0.05(-0.50%)
Mar 20, 2015 9.333 9.395 9.303 9.312 14,521,043 +0.13(+1.38%)
Mar 19, 2015 9.180 9.234 9.153 9.186 14,203,846 +0.02(+0.27%)
Mar 18, 2015 8.931 9.239 8.841 9.161 18,530,130 +0.18(+2.00%)
Mar 17, 2015 8.904 9.008 8.865 8.981 15,519,748 +0.02(+0.25%)
Mar 16, 2015 8.792 8.959 8.775 8.959 20,201,310 +0.23(+2.64%)
Mar 13, 2015 8.793 8.860 8.621 8.729 30,563,822 -0.08(-0.92%)
Mar 12, 2015 8.678 8.828 8.669 8.810 20,060,198 +0.12(+1.36%)
Mar 11, 2015 8.820 8.840 8.686 8.693 21,788,982 -0.11(-1.21%)
Mar 10, 2015 9.003 9.005 8.795 8.799 29,538,674 -0.33(-3.59%)
Mar 09, 2015 9.117 9.178 9.043 9.127 14,986,423 +0.05(+0.56%)
Mar 06, 2015 9.270 9.304 9.035 9.076 23,508,186 -0.21(-2.31%)
Mar 05, 2015 9.309 9.348 9.217 9.291 17,365,182 +0.03(+0.31%)
Mar 04, 2015 9.273 9.297 9.171 9.263 20,816,606 -0.07(-0.72%)
Mar 03, 2015 9.363 9.384 9.245 9.330 24,757,584 -0.09(-0.98%)
Mar 02, 2015 9.287 9.427 9.285 9.422 18,599,584 +0.17(+1.80%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
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.