Ultra QQQ 2X ETF (NY: QLD )

87.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 89.33 89.94 88.31 88.42 5,288,188 -1.16(-1.30%)
Dec 30, 2021 90.10 91.09 89.38 89.58 2,885,972 -0.63(-0.69%)
Dec 29, 2021 90.31 90.86 89.11 90.21 3,350,038 -0.08(-0.09%)
Dec 28, 2021 91.48 91.63 89.83 90.29 4,493,616 -0.74(-0.82%)
Dec 27, 2021 88.80 91.05 88.74 91.03 3,638,142 +2.83(+3.21%)
Dec 23, 2021 87.01 88.84 86.95 88.20 3,603,586 +1.33(+1.53%)
Dec 22, 2021 84.66 86.94 84.37 86.87 3,709,776 +2.09(+2.46%)
Dec 21, 2021 82.60 84.94 80.97 84.79 4,356,205 +3.64(+4.48%)
Dec 20, 2021 80.66 81.52 79.79 81.15 5,773,033 -1.67(-2.01%)
Dec 17, 2021 82.08 84.65 81.44 82.82 6,784,032 -0.85(-1.02%)
Dec 16, 2021 88.64 88.81 82.92 83.67 6,150,737 -4.51(-5.11%)
Dec 15, 2021 84.22 88.33 82.46 88.18 5,993,117 +3.77(+4.47%)
Dec 14, 2021 83.92 85.17 82.40 84.41 4,822,894 -1.73(-2.01%)
Dec 13, 2021 88.69 88.81 85.98 86.14 3,460,558 -2.57(-2.90%)
Dec 10, 2021 88.08 88.81 86.66 88.71 3,310,027 +1.88(+2.16%)
Dec 09, 2021 88.92 89.72 86.73 86.83 3,822,695 -2.64(-2.95%)
Dec 08, 2021 88.82 89.54 87.95 89.47 3,362,998 +0.75(+0.84%)
Dec 07, 2021 86.56 88.94 86.56 88.73 4,097,690 +5.04(+6.02%)
Dec 06, 2021 82.53 84.24 80.69 83.69 4,667,744 +1.35(+1.64%)
Dec 03, 2021 85.86 86.33 80.47 82.34 6,637,705 -2.97(-3.48%)
Dec 02, 2021 83.53 86.07 82.88 85.31 6,490,018 +1.24(+1.48%)
Dec 01, 2021 89.05 89.99 83.91 84.07 5,459,973 -2.95(-3.39%)
Nov 30, 2021 89.27 90.36 86.14 87.02 6,874,723 -2.66(-2.97%)
Nov 29, 2021 88.04 90.13 87.73 89.68 3,395,517 +3.81(+4.44%)
Nov 26, 2021 88.14 88.79 85.36 85.87 4,716,955 -3.58(-4.00%)
Nov 24, 2021 87.67 89.49 86.60 89.44 2,720,731 +0.63(+0.70%)
Nov 23, 2021 89.11 90.04 86.77 88.82 4,295,493 -0.84(-0.94%)
Nov 22, 2021 92.48 93.90 89.59 89.66 4,360,241 -2.10(-2.28%)
Nov 19, 2021 91.51 92.35 91.12 91.76 2,052,681 +1.00(+1.11%)
Nov 18, 2021 89.86 90.98 88.84 90.76 3,312,902 +1.83(+2.06%)
Nov 17, 2021 88.99 89.85 88.51 88.93 1,786,480 +0.08(+0.09%)
Nov 16, 2021 87.27 89.06 87.21 88.85 2,592,486 +1.23(+1.41%)
Nov 15, 2021 88.17 88.31 86.47 87.62 2,508,607 -0.03(-0.03%)
Nov 12, 2021 86.34 87.87 85.63 87.65 1,804,341 +1.80(+2.09%)
Nov 11, 2021 86.71 86.78 85.67 85.85 2,061,721 +0.48(+0.56%)
Nov 10, 2021 86.65 85.37 3,789,643 -2.56(-2.91%)
Nov 09, 2021 89.69 89.84 87.33 87.93 2,947,483 -1.26(-1.41%)
Nov 08, 2021 89.41 89.88 88.89 89.20 1,930,358 -0.24(-0.27%)
Nov 05, 2021 90.08 90.52 88.80 89.43 2,712,247 +0.18(+0.20%)
Nov 04, 2021 87.62 89.70 87.36 89.26 2,541,846 +2.21(+2.53%)
Nov 03, 2021 85.43 87.22 84.98 87.05 2,413,654 +1.80(+2.11%)
Nov 02, 2021 84.25 85.45 84.24 85.25 1,629,582 +0.72(+0.85%)
Nov 01, 2021 84.17 84.57 83.23 84.54 2,166,575 +0.57(+0.67%)
Oct 29, 2021 81.77 84.03 81.62 83.97 2,206,040 +0.81(+0.98%)
Oct 28, 2021 82.17 83.25 81.86 83.16 1,804,864 +1.84(+2.26%)
Oct 27, 2021 81.18 82.68 81.06 81.32 1,999,227 +0.42(+0.52%)
Oct 26, 2021 81.45 80.90 2,733,038 +0.45(+0.56%)
Oct 25, 2021 79.47 80.86 78.64 80.46 2,415,469 +1.61(+2.04%)
Oct 22, 2021 79.65 80.07 78.13 78.85 2,467,786 -1.37(-1.71%)
Oct 21, 2021 78.91 80.29 78.76 80.22 1,539,971 +0.97(+1.23%)
Oct 20, 2021 79.67 79.91 78.61 79.24 1,911,963 -0.19(-0.24%)
Oct 19, 2021 78.75 79.48 78.47 79.43 1,993,997 +1.14(+1.46%)
Oct 18, 2021 76.19 78.36 75.95 78.29 2,302,928 +1.55(+2.02%)
Oct 15, 2021 76.30 76.78 75.88 76.74 1,912,346 +0.95(+1.26%)
Oct 14, 2021 74.59 75.88 74.33 75.79 2,786,005 +2.68(+3.67%)
Oct 13, 2021 72.89 73.36 72.08 73.10 2,303,704 +1.13(+1.57%)
Oct 12, 2021 73.07 73.22 71.68 71.97 2,482,558 -0.49(-0.67%)
Oct 11, 2021 72.97 74.41 72.42 72.46 2,179,874 -1.12(-1.53%)
Oct 08, 2021 74.80 74.87 73.37 73.58 2,308,022 -0.75(-1.02%)
Oct 07, 2021 74.26 75.43 74.07 74.34 2,645,696 +1.34(+1.84%)
Oct 06, 2021 70.75 73.11 70.37 73.00 4,271,048 +0.90(+1.25%)
Oct 05, 2021 70.59 73.00 70.55 72.09 4,122,228 +1.88(+2.67%)
Oct 04, 2021 72.58 72.73 69.26 70.21 6,249,207 -3.04(-4.15%)
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.