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 (%)
Nov 29, 2013 5.774 5.815 5.767 5.793 23,643,118 +0.06(+1.11%)
Nov 27, 2013 5.676 5.735 5.666 5.729 49,453,860 +0.08(+1.37%)
Nov 26, 2013 5.598 5.680 5.572 5.652 46,708,904 +0.06(+1.05%)
Nov 25, 2013 5.609 5.619 5.567 5.593 47,472,716 +0.02(+0.44%)
Nov 22, 2013 5.530 5.572 5.519 5.569 65,401,232 +0.06(+1.14%)
Nov 21, 2013 5.439 5.518 5.435 5.506 64,610,904 +0.10(+1.89%)
Nov 20, 2013 5.456 5.496 5.367 5.404 87,704,312 -0.02(-0.39%)
Nov 19, 2013 5.454 5.503 5.407 5.425 64,153,484 -0.04(-0.69%)
Nov 18, 2013 5.561 5.585 5.438 5.462 50,756,572 -0.10(-1.84%)
Nov 15, 2013 5.548 5.567 5.519 5.564 41,693,464 +0.02(+0.39%)
Nov 14, 2013 5.479 5.553 5.461 5.543 47,845,092 +0.16(+3.01%)
Nov 12, 2013 5.331 5.396 5.326 5.381 47,623,304 +0.01(+0.26%)
Nov 11, 2013 5.361 5.393 5.329 5.367 28,818,492 -0.02(-0.31%)
Nov 08, 2013 5.276 5.384 5.250 5.383 44,528,544 +0.14(+2.70%)
Nov 07, 2013 5.444 5.462 5.233 5.242 53,543,936 -0.20(-3.74%)
Nov 06, 2013 5.492 5.497 5.411 5.446 36,476,884 -0.00(-0.06%)
Nov 05, 2013 5.391 5.493 5.364 5.449 27,683,524 +0.02(+0.28%)
Nov 04, 2013 5.456 5.456 5.398 5.433 20,177,378 +0.01(+0.24%)
Nov 01, 2013 5.450 5.467 5.369 5.420 43,464,092 +0.00(+0.03%)
Oct 31, 2013 5.418 5.486 5.379 5.418 60,028,832 -0.02(-0.45%)
Oct 30, 2013 5.493 5.510 5.392 5.443 69,605,888 -0.01(-0.17%)
Oct 29, 2013 5.470 5.481 5.407 5.452 67,146,416 +0.02(+0.28%)
Oct 28, 2013 5.434 5.454 5.388 5.437 41,953,628 +0.01(+0.10%)
Oct 25, 2013 5.459 5.482 5.384 5.431 48,263,336 +0.07(+1.39%)
Oct 24, 2013 5.319 5.380 5.303 5.357 30,423,586 +0.04(+0.83%)
Oct 23, 2013 5.325 5.345 5.261 5.313 55,793,416 -0.06(-1.04%)
Oct 22, 2013 5.399 5.435 5.310 5.369 54,709,628 +0.01(+0.17%)
Oct 21, 2013 5.358 5.387 5.330 5.359 37,493,628 +0.02(+0.42%)
Oct 18, 2013 5.264 5.342 5.236 5.337 43,797,260 +0.17(+3.23%)
Oct 17, 2013 5.065 5.174 5.058 5.170 39,602,760 +0.06(+1.14%)
Oct 16, 2013 5.042 5.117 5.038 5.112 44,711,776 +0.11(+2.25%)
Oct 15, 2013 5.029 5.078 4.988 4.999 57,833,556 -0.04(-0.75%)
Oct 14, 2013 4.907 5.037 4.900 5.037 29,097,148 +0.07(+1.38%)
Oct 11, 2013 4.868 4.976 4.867 4.969 33,569,284 +0.08(+1.65%)
Oct 10, 2013 4.793 4.913 4.793 4.888 44,307,616 +0.19(+4.14%)
Oct 09, 2013 4.746 4.749 4.617 4.693 43,221,784 -0.03(-0.73%)
Oct 08, 2013 4.914 4.919 4.721 4.728 45,423,656 -0.18(-3.73%)
Oct 07, 2013 4.911 4.990 4.905 4.911 26,252,708 -0.08(-1.65%)
Oct 04, 2013 4.909 5.009 4.902 4.994 20,311,816 +0.08(+1.67%)
Oct 03, 2013 5.017 5.038 4.859 4.912 30,201,652 -0.12(-2.30%)
Oct 02, 2013 4.964 5.043 4.955 5.028 26,455,794 -0.01(-0.11%)
Oct 01, 2013 4.933 5.037 4.927 5.033 24,895,594 +0.07(+1.50%)
Sep 27, 2013 4.916 4.975 4.898 4.959 26,869,944 -0.01(-0.22%)
Sep 26, 2013 4.932 4.993 4.930 4.970 20,712,400 +0.07(+1.48%)
Sep 25, 2013 4.932 4.948 4.876 4.897 27,572,304 -0.03(-0.60%)
Sep 24, 2013 4.946 4.980 4.894 4.927 16,953,202 +0.00(+0.04%)
Sep 23, 2013 4.993 5.000 4.882 4.925 20,159,846 -0.02(-0.42%)
Sep 20, 2013 5.007 5.016 4.942 4.946 19,111,172 -0.04(-0.72%)
Sep 19, 2013 4.989 5.005 4.966 4.981 15,587,573 +0.02(+0.46%)
Sep 18, 2013 4.858 4.978 4.837 4.959 23,223,314 +0.12(+2.38%)
Sep 17, 2013 4.799 4.854 4.799 4.844 17,709,766 +0.07(+1.37%)
Sep 16, 2013 4.881 4.834 4.759 4.778 19,694,174 -0.03(-0.58%)
Sep 13, 2013 4.813 4.815 4.755 4.806 16,880,540 +0.01(+0.18%)
Sep 12, 2013 4.804 4.829 4.780 4.797 25,914,242 -0.01(-0.19%)
Sep 11, 2013 4.762 4.812 4.749 4.807 23,519,778 -0.02(-0.37%)
Sep 10, 2013 4.833 4.837 4.791 4.825 35,741,928 +0.05(+1.02%)
Sep 09, 2013 4.708 4.794 4.708 4.776 25,269,774 +0.11(+2.29%)
Sep 06, 2013 4.687 4.716 4.564 4.669 46,291,488 +0.01(+0.22%)
Sep 05, 2013 4.647 4.683 4.645 4.658 23,079,110 +0.02(+0.34%)
Sep 04, 2013 4.575 4.656 4.551 4.642 33,245,248 +0.10(+2.25%)
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.