Ultra QQQ 2X ETF (NY: QLD )

87.48 -0.42 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.28 22.33 22.03 22.31 5,699,281 +0.34(+1.57%)
Mar 28, 2019 21.97 22.12 21.70 21.97 5,705,605 +0.07(+0.32%)
Mar 27, 2019 22.20 22.31 21.55 21.90 6,223,373 -0.26(-1.19%)
Mar 26, 2019 22.28 22.55 21.93 22.16 5,552,451 +0.20(+0.90%)
Mar 25, 2019 21.88 22.10 21.64 21.96 8,990,175 -0.06(-0.26%)
Mar 22, 2019 22.85 22.97 21.99 22.02 10,829,802 -1.03(-4.48%)
Mar 21, 2019 22.22 23.11 22.21 23.05 6,101,572 +0.69(+3.07%)
Mar 20, 2019 22.19 22.62 21.99 22.36 7,045,514 +0.18(+0.82%)
Mar 19, 2019 22.22 22.42 22.00 22.18 5,321,428 +0.16(+0.72%)
Mar 18, 2019 21.92 22.17 21.83 22.02 4,692,317 +0.11(+0.52%)
Mar 15, 2019 21.71 22.07 21.68 21.91 4,642,008 +0.37(+1.72%)
Mar 14, 2019 21.64 21.69 21.53 21.54 2,800,888 -0.08(-0.38%)
Mar 13, 2019 21.52 21.84 21.47 21.62 5,021,561 +0.31(+1.45%)
Mar 12, 2019 21.17 21.41 21.08 21.31 5,493,801 +0.24(+1.13%)
Mar 11, 2019 20.39 21.10 20.39 21.07 4,508,887 +0.85(+4.18%)
Mar 08, 2019 19.84 20.25 19.80 20.23 6,428,947 -0.07(-0.35%)
Mar 07, 2019 20.69 20.72 20.15 20.30 8,479,523 -0.51(-2.43%)
Mar 06, 2019 21.08 21.09 20.74 20.80 4,960,535 -0.25(-1.18%)
Mar 05, 2019 21.04 21.18 20.84 21.05 3,384,947 +0.03(+0.14%)
Mar 04, 2019 21.26 21.35 20.56 21.02 7,209,739 -0.01(-0.05%)
Mar 01, 2019 21.03 21.08 20.74 21.03 3,764,270 +0.30(+1.46%)
Feb 28, 2019 20.70 20.88 20.62 20.73 3,172,539 -0.10(-0.46%)
Feb 27, 2019 20.69 20.88 20.40 20.83 4,728,971 -0.03(-0.17%)
Feb 26, 2019 20.70 20.99 20.66 20.86 4,639,051 +0.04(+0.18%)
Feb 25, 2019 20.98 21.10 20.80 20.82 4,550,673 +0.15(+0.72%)
Feb 22, 2019 20.46 20.70 20.44 20.68 4,047,437 +0.31(+1.52%)
Feb 21, 2019 20.42 20.53 20.16 20.37 5,508,561 -0.17(-0.82%)
Feb 20, 2019 20.57 20.73 20.31 20.53 6,687,541 -0.00(-0.01%)
Feb 19, 2019 20.33 20.67 20.33 20.54 5,086,541 +0.07(+0.33%)
Feb 15, 2019 20.60 20.60 20.27 20.47 6,593,523 +0.19(+0.94%)
Feb 14, 2019 20.09 20.44 19.97 20.28 8,218,767 +0.03(+0.17%)
Feb 13, 2019 20.40 20.52 20.21 20.24 5,668,627 +0.01(+0.06%)
Feb 12, 2019 19.92 20.28 19.86 20.23 4,139,741 +0.59(+2.99%)
Feb 11, 2019 19.82 19.92 19.55 19.64 4,149,148 -0.02(-0.13%)
Feb 08, 2019 19.26 19.68 19.22 19.67 6,880,321 +0.06(+0.32%)
Feb 07, 2019 19.80 19.89 19.31 19.61 12,961,820 -0.54(-2.69%)
Feb 06, 2019 20.29 20.36 19.98 20.15 5,177,654 -0.13(-0.66%)
Feb 05, 2019 19.98 20.32 19.98 20.28 5,498,848 +0.36(+1.80%)
Feb 04, 2019 19.45 19.92 19.42 19.92 5,516,665 +0.48(+2.46%)
Feb 01, 2019 19.43 19.72 19.34 19.45 6,824,656 -0.18(-0.92%)
Jan 31, 2019 19.27 19.80 19.23 19.63 9,060,436 +0.55(+2.87%)
Jan 30, 2019 18.54 19.19 18.43 19.08 9,173,053 +0.96(+5.28%)
Jan 29, 2019 18.50 18.51 18.00 18.12 4,314,918 -0.36(-1.96%)
Jan 28, 2019 18.47 18.48 18.18 18.48 5,669,466 -0.49(-2.56%)
Jan 25, 2019 18.79 19.06 18.68 18.97 7,140,093 +0.47(+2.52%)
Jan 24, 2019 18.39 18.57 18.26 18.50 5,764,807 +0.22(+1.21%)
Jan 23, 2019 18.42 18.59 17.87 18.28 10,463,227 +0.02(+0.12%)
Jan 22, 2019 18.71 18.74 17.97 18.26 11,061,340 -0.72(-3.81%)
Jan 18, 2019 18.90 19.18 18.68 18.98 9,251,344 +0.36(+1.94%)
Jan 17, 2019 18.23 18.79 18.17 18.62 7,279,232 +0.26(+1.42%)
Jan 16, 2019 18.42 18.68 18.34 18.36 6,436,733 -0.00(-0.03%)
Jan 15, 2019 17.82 18.41 17.81 18.37 8,666,885 +0.70(+3.94%)
Jan 14, 2019 17.68 17.82 17.52 17.67 5,519,722 -0.33(-1.82%)
Jan 11, 2019 17.92 18.03 17.79 18.00 4,534,308 -0.11(-0.60%)
Jan 10, 2019 17.75 18.14 17.55 18.11 6,869,628 +0.09(+0.51%)
Jan 09, 2019 17.87 18.18 17.73 18.02 8,152,404 +0.27(+1.49%)
Jan 08, 2019 17.75 17.86 17.23 17.75 7,495,286 +0.35(+1.99%)
Jan 07, 2019 17.10 17.59 17.00 17.40 8,099,582 +0.34(+2.02%)
Jan 04, 2019 16.18 17.18 16.08 17.06 12,980,521 +1.40(+8.96%)
Jan 03, 2019 16.30 16.43 15.61 15.66 11,019,139 -1.13(-6.71%)
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.