Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

85.05 -0.09 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jul 30, 2010 1.776 1.798 1.718 1.776 252,314,720 +0.01(+0.50%)
Jul 29, 2010 1.814 1.822 1.732 1.768 77,136 -0.03(-1.50%)
Jul 28, 2010 1.820 1.836 1.781 1.795 22,831 -0.03(-1.53%)
Jul 27, 2010 1.844 1.847 1.807 1.822 52,185 -0.00(-0.07%)
Jul 26, 2010 1.802 1.827 1.784 1.824 212,836,048 +0.03(+1.55%)
Jul 23, 2010 1.750 1.798 1.743 1.796 233,221,824 +0.02(+1.29%)
Jul 22, 2010 1.736 1.789 1.733 1.773 44,194 +0.08(+5.00%)
Jul 21, 2010 1.773 1.773 1.682 1.688 280,620,192 -0.05(-2.60%)
Jul 20, 2010 1.638 1.735 1.629 1.734 183,431 +0.04(+2.30%)
Jul 19, 2010 1.677 1.701 1.648 1.695 190,729,088 +0.03(+1.62%)
Jul 16, 2010 1.668 1.756 1.663 1.668 282,338,656 -0.07(-4.19%)
Jul 15, 2010 1.753 1.774 1.716 1.741 240,637,808 -0.02(-1.13%)
Jul 14, 2010 1.750 1.780 1.735 1.760 74,885 +0.02(+1.16%)
Jul 13, 2010 1.728 1.756 1.703 1.740 767,808 +0.03(+1.87%)
Jul 12, 2010 1.687 1.720 1.677 1.708 191,615,456 +0.02(+1.12%)
Jul 09, 2010 1.689 1.690 1.649 1.689 176,723,248 +0.03(+2.00%)
Jul 08, 2010 1.665 1.671 1.619 1.656 36,855 +0.02(+1.05%)
Jul 07, 2010 1.552 1.643 1.549 1.639 258,553,152 +0.10(+6.35%)
Jul 06, 2010 1.577 1.597 1.516 1.541 257,664 +0.01(+0.52%)
Jul 02, 2010 1.533 1.562 1.505 1.533 249,306,304 -0.01(-0.58%)
Jul 01, 2010 1.559 1.567 1.482 1.542 401,189,248 -0.01(-0.59%)
Jun 30, 2010 1.589 1.620 1.544 1.551 492,694 -0.04(-2.35%)
Jun 29, 2010 1.680 1.682 1.576 1.589 285,714 -0.16(-8.93%)
Jun 25, 2010 1.745 1.775 1.720 1.745 242,304,928 -0.01(-0.40%)
Jun 24, 2010 1.790 1.802 1.739 1.752 283,068,384 -0.06(-3.12%)
Jun 23, 2010 1.825 1.839 1.777 1.808 246,587,328 -0.01(-0.71%)
Jun 22, 2010 1.865 1.893 1.814 1.821 208,447 -0.04(-1.96%)
Jun 21, 2010 1.929 1.936 1.828 1.857 262,531,296 -0.03(-1.45%)
Jun 18, 2010 1.885 1.909 1.871 1.885 159,131,760 +0.01(+0.28%)
Jun 17, 2010 1.887 1.889 1.846 1.879 215,571,040 +0.01(+0.57%)
Jun 16, 2010 1.841 1.885 1.835 1.869 231,886,144 +0.02(+0.96%)
Jun 15, 2010 1.776 1.856 1.773 1.851 166,405 +0.09(+5.32%)
Jun 14, 2010 1.791 1.815 1.752 1.757 212,036,896 +0.00(+0.02%)
Jun 11, 2010 1.692 1.761 1.691 1.757 200,092,144 +0.03(+1.87%)
Jun 10, 2010 1.674 1.729 1.663 1.725 46,868 +0.09(+5.69%)
Jun 09, 2010 1.683 1.714 1.622 1.632 255,862,480 -0.03(-1.77%)
Jun 08, 2010 1.674 1.682 1.615 1.661 317,156 -0.01(-0.42%)
Jun 07, 2010 1.748 1.757 1.662 1.669 289,431,360 -0.06(-3.73%)
Jun 04, 2010 1.733 1.825 1.717 1.733 475,609,696 -0.09(-5.04%)
Jun 03, 2010 1.832 1.864 1.809 1.825 249,021,904 +0.00(+0.12%)
Jun 02, 2010 1.760 1.824 1.736 1.823 489,236 +0.09(+4.90%)
Jun 01, 2010 1.761 1.823 1.735 1.738 182,648 -0.03(-1.92%)
May 28, 2010 1.772 1.802 1.741 1.772 257,646,336 -0.02(-1.28%)
May 27, 2010 1.742 1.795 1.735 1.795 305,768,768 +0.13(+7.85%)
May 26, 2010 1.728 1.772 1.662 1.664 113,176 -0.04(-2.43%)
May 25, 2010 1.629 1.711 1.594 1.706 1,119,896 +0.00(+0.23%)
May 24, 2010 1.715 1.754 1.702 1.702 340,516,416 -0.02(-0.91%)
May 21, 2010 1.627 1.741 1.615 1.717 515,348,480 +0.03(+2.06%)
May 20, 2010 1.745 1.753 1.673 1.683 425,309 -0.13(-7.22%)
May 19, 2010 1.831 1.860 1.774 1.814 397,412,352 -0.03(-1.76%)
May 18, 2010 1.928 1.937 1.828 1.846 80,756 -0.05(-2.76%)
May 17, 2010 1.894 1.912 1.816 1.898 274,373,920 +0.01(+0.62%)
May 14, 2010 1.887 1.933 1.840 1.887 391,647,552 -0.07(-3.75%)
May 13, 2010 2.008 2.039 1.951 1.960 29,354 -0.06(-3.12%)
May 12, 2010 1.971 2.027 1.965 2.023 242,302,912 +0.07(+3.72%)
May 11, 2010 1.990 2.005 1.946 1.951 65,231 -0.00(-0.11%)
May 10, 2010 1.930 1.955 1.919 1.953 300,635,200 +0.18(+9.98%)
May 07, 2010 1.835 1.882 1.696 1.776 759,841,280 -0.10(-5.21%)
May 06, 2010 1.873 2.009 1.476 1.873 463,666 -0.09(-4.37%)
May 05, 2010 1.983 2.023 1.957 1.959 372,744,320 -0.06(-2.90%)
May 04, 2010 2.093 2.095 1.988 2.017 108,675 -0.13(-6.04%)
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.