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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.831 8.903 8.821 8.862 7,940,965 +0.08(+0.89%)
Nov 26, 2014 8.686 8.784 8.784 8.784 14,533,089 +0.11(+1.30%)
Nov 25, 2014 8.668 8.720 8.625 8.671 15,496,582 +0.03(+0.30%)
Nov 24, 2014 8.557 8.651 8.543 8.645 13,109,547 +0.14(+1.59%)
Nov 21, 2014 8.631 8.643 8.458 8.510 20,005,360 +0.03(+0.37%)
Nov 20, 2014 8.334 8.492 8.318 8.478 9,766,126 +0.08(+0.90%)
Nov 19, 2014 8.461 8.461 8.328 8.402 18,546,746 -0.08(-0.92%)
Nov 18, 2014 8.369 8.502 8.369 8.481 11,071,881 +0.13(+1.56%)
Nov 17, 2014 8.367 8.403 8.277 8.351 15,302,212 -0.05(-0.62%)
Nov 14, 2014 8.349 8.404 8.296 8.402 12,323,797 +0.05(+0.60%)
Nov 13, 2014 8.317 8.416 8.278 8.352 24,262,100 +0.07(+0.83%)
Nov 12, 2014 8.189 8.301 8.187 8.283 14,327,121 +0.03(+0.37%)
Nov 11, 2014 8.211 8.252 8.164 8.252 18,319,268 +0.05(+0.57%)
Nov 10, 2014 8.153 8.225 8.111 8.206 16,117,227 +0.06(+0.76%)
Nov 07, 2014 8.188 8.197 8.063 8.143 21,119,066 -0.02(-0.23%)
Nov 06, 2014 8.106 8.166 8.042 8.162 25,065,630 +0.05(+0.67%)
Nov 05, 2014 8.214 8.216 8.054 8.108 28,344,846 -0.00(-0.06%)
Nov 04, 2014 8.112 8.152 7.999 8.113 28,805,770 -0.05(-0.62%)
Nov 03, 2014 8.132 8.206 8.123 8.163 16,619,972 +0.05(+0.58%)
Oct 31, 2014 8.162 8.171 8.064 8.116 32,717,312 +0.21(+2.71%)
Oct 30, 2014 7.796 7.936 7.761 7.902 32,378,098 +0.04(+0.49%)
Oct 29, 2014 7.872 7.907 7.754 7.864 49,059,144 -0.06(-0.77%)
Oct 28, 2014 7.756 7.927 7.756 7.925 30,875,070 +0.23(+2.96%)
Oct 27, 2014 7.647 7.722 7.677 7.698 29,419,522 +0.02(+0.27%)
Oct 24, 2014 7.585 7.692 7.534 7.677 32,913,432 +0.12(+1.52%)
Oct 23, 2014 7.480 7.642 7.462 7.562 40,884,084 +0.23(+3.07%)
Oct 22, 2014 7.456 7.482 7.330 7.337 34,096,228 -0.08(-1.06%)
Oct 21, 2014 7.219 7.416 7.186 7.416 46,843,784 +0.37(+5.23%)
Oct 20, 2014 6.836 7.057 6.814 7.047 33,407,320 +0.20(+2.95%)
Oct 17, 2014 6.843 6.970 6.763 6.845 67,704,032 +0.18(+2.67%)
Oct 16, 2014 6.470 6.781 6.464 6.667 78,749,200 -0.09(-1.32%)
Oct 15, 2014 6.632 6.807 6.439 6.756 81,037,168 -0.08(-1.21%)
Oct 14, 2014 6.928 7.015 6.803 6.839 71,542,904 -0.00(-0.05%)
Oct 13, 2014 7.035 7.142 6.828 6.842 68,006,992 -0.22(-3.08%)
Oct 10, 2014 7.342 7.429 7.058 7.060 39,892,916 -0.37(-5.01%)
Oct 09, 2014 7.663 7.699 7.409 7.432 61,701,376 -0.26(-3.36%)
Oct 08, 2014 7.408 7.728 7.314 7.690 33,685,768 +0.29(+3.98%)
Oct 07, 2014 7.536 7.582 7.393 7.396 35,356,888 -0.22(-2.83%)
Oct 06, 2014 7.685 7.729 7.566 7.611 24,705,100 -0.03(-0.44%)
Oct 03, 2014 7.578 7.706 7.533 7.645 25,690,574 +0.15(+2.01%)
Oct 02, 2014 7.497 7.543 7.308 7.494 50,155,104 -0.00(-0.07%)
Oct 01, 2014 7.706 7.714 7.449 7.499 44,896,184 -0.25(-3.24%)
Sep 30, 2014 7.767 7.825 7.672 7.750 31,955,050 +0.02(+0.30%)
Sep 29, 2014 7.590 7.764 7.581 7.727 30,778,484 -0.02(-0.29%)
Sep 26, 2014 7.627 7.770 7.607 7.749 24,289,238 +0.17(+2.18%)
Sep 25, 2014 7.864 7.884 7.578 7.584 34,404,004 -0.33(-4.19%)
Sep 24, 2014 7.759 7.921 7.713 7.916 20,274,884 +0.17(+2.13%)
Sep 23, 2014 7.732 7.819 7.718 7.751 25,661,958 -0.04(-0.55%)
Sep 22, 2014 7.899 7.904 7.725 7.794 23,906,810 -0.14(-1.79%)
Sep 19, 2014 8.015 8.019 7.876 7.936 21,687,574 -0.01(-0.18%)
Sep 18, 2014 7.881 7.951 7.865 7.950 11,074,801 +0.11(+1.45%)
Sep 17, 2014 7.807 7.906 7.745 7.836 20,123,292 +0.03(+0.36%)
Sep 16, 2014 7.617 7.838 7.605 7.808 31,712,372 +0.13(+1.76%)
Sep 15, 2014 7.843 7.846 7.629 7.673 39,521,420 -0.15(-1.97%)
Sep 12, 2014 7.896 7.898 7.779 7.827 39,772,080 -0.08(-1.06%)
Sep 11, 2014 7.852 7.917 7.794 7.911 24,357,014 -0.01(-0.08%)
Sep 10, 2014 7.815 7.928 7.779 7.917 17,374,268 +0.12(+1.55%)
Sep 09, 2014 7.920 7.985 7.765 7.796 29,355,040 -0.13(-1.63%)
Sep 08, 2014 7.896 7.963 7.854 7.926 22,797,452 +0.03(+0.32%)
Sep 05, 2014 7.844 7.904 7.762 7.900 16,926,920 +0.09(+1.12%)
Sep 04, 2014 7.870 7.947 7.778 7.813 22,152,506 -0.02(-0.27%)
Sep 03, 2014 7.966 7.966 7.805 7.834 21,514,406 -0.09(-1.17%)
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.