Ultra QQQ Proshares (NY: QLD )

110.19 USD +3.28 (+3.07%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 108.86 110.79 102.40 110.19 4,300,900 +3.28(+3.07%)
Mar 04, 2021 110.25 112.62 104.09 106.91 6,579,427 -3.71(-3.35%)
Mar 03, 2021 116.57 117.27 110.54 110.62 2,810,491 -6.76(-5.76%)
Mar 02, 2021 121.78 121.84 117.22 117.38 1,892,539 -3.93(-3.24%)
Mar 01, 2021 118.23 121.55 117.18 121.31 2,180,576 +6.77(+5.91%)
Feb 26, 2021 115.65 118.02 112.09 114.54 4,811,800 +1.20(+1.06%)
Feb 25, 2021 119.88 121.89 112.28 113.34 4,020,580 -8.64(-7.08%)
Feb 24, 2021 117.96 122.25 115.89 121.98 2,403,095 +1.96(+1.63%)
Feb 23, 2021 116.64 121.31 112.21 120.02 4,333,496 -0.75(-0.62%)
Feb 22, 2021 123.86 124.87 120.64 120.77 2,159,186 -6.60(-5.18%)
Feb 19, 2021 129.55 129.62 126.59 127.37 1,122,400 -1.08(-0.84%)
Feb 18, 2021 126.74 129.03 125.31 128.45 1,313,609 -1.18(-0.91%)
Feb 17, 2021 128.49 129.83 126.68 129.63 1,574,270 -1.27(-0.97%)
Feb 16, 2021 132.22 132.96 129.95 130.90 1,141,792 -0.68(-0.52%)
Feb 12, 2021 129.51 131.73 128.66 131.58 845,400 +1.44(+1.11%)
Feb 11, 2021 130.00 130.47 128.26 130.14 1,066,572 +1.43(+1.11%)
Feb 10, 2021 130.43 130.80 126.21 128.71 1,313,685 -0.63(-0.49%)
Feb 09, 2021 128.67 130.35 128.67 129.34 872,406 -0.04(-0.03%)
Feb 08, 2021 129.06 129.52 127.79 129.38 1,258,400 +1.60(+1.25%)
Feb 05, 2021 127.65 128.50 126.33 127.78 1,858,400 +0.89(+0.70%)
Feb 04, 2021 125.07 126.90 123.98 126.89 1,200,627 +2.96(+2.39%)
Feb 03, 2021 126.50 126.82 123.89 123.93 1,879,306 -1.08(-0.86%)
Feb 02, 2021 123.30 125.80 123.15 125.01 1,741,539 +3.97(+3.28%)
Feb 01, 2021 117.88 121.73 116.43 121.04 2,266,565 +5.67(+4.91%)
Jan 29, 2021 118.96 119.82 113.87 115.37 2,821,700 -4.96(-4.12%)
Jan 28, 2021 119.78 124.07 119.37 120.33 2,300,269 +1.19(+1.00%)
Jan 27, 2021 124.12 124.13 117.35 119.14 3,009,813 -6.78(-5.38%)
Jan 26, 2021 126.16 126.82 124.91 125.92 2,324,032 +0.18(+0.14%)
Jan 25, 2021 126.19 127.21 120.50 125.74 3,560,275 +2.19(+1.77%)
Jan 22, 2021 123.55 124.32 123.00 123.55 1,394,200 -0.78(-0.63%)
Jan 21, 2021 123.06 124.81 122.28 124.33 1,693,786 +2.06(+1.68%)
Jan 20, 2021 119.55 123.00 119.33 122.27 1,381,064 +5.35(+4.58%)
Jan 19, 2021 115.29 117.23 114.50 116.92 1,659,537 +3.36(+2.96%)
Jan 15, 2021 115.27 115.95 112.71 113.56 1,347,200 -1.79(-1.55%)
Jan 14, 2021 116.95 117.73 115.06 115.35 1,359,288 -1.28(-1.10%)
Jan 13, 2021 115.32 117.24 114.88 116.63 1,201,844 +1.49(+1.29%)
Jan 12, 2021 115.54 116.33 113.13 115.14 1,703,979 -0.28(-0.24%)
Jan 11, 2021 116.64 117.54 114.96 115.42 2,035,731 -3.54(-2.98%)
Jan 08, 2021 117.70 119.18 116.04 118.96 2,270,300 +2.92(+2.52%)
Jan 07, 2021 112.58 116.57 112.58 116.04 1,584,824 +5.40(+4.88%)
Jan 06, 2021 110.29 113.78 109.48 110.64 2,486,173 -3.05(-2.68%)
Jan 05, 2021 111.20 113.91 111.17 113.69 2,219,402 +1.82(+1.63%)
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.