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

Ultra QQQ 2X ETF (NY: QLD )

83.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 1.574 1.589 1.516 1.563 445,180,864 +0.00(+0.06%)
Sep 29, 2009 1.574 1.591 1.547 1.562 272,069,088 -0.03(-1.62%)
Sep 28, 2009 1.540 1.593 1.537 1.588 227,336,960 +0.06(+4.21%)
Sep 25, 2009 1.529 1.551 1.516 1.523 300,923,584 -0.03(-1.74%)
Sep 24, 2009 1.592 1.597 1.529 1.550 336,907,360 -0.03(-1.71%)
Sep 23, 2009 1.607 1.633 1.574 1.577 446,072,192 -0.02(-1.04%)
Sep 22, 2009 1.607 1.607 1.583 1.594 277,373,344 +0.01(+0.42%)
Sep 21, 2009 1.563 1.597 1.558 1.587 262,946,976 +0.01(+0.43%)
Sep 18, 2009 1.588 1.591 1.562 1.581 237,161,456 +0.01(+0.49%)
Sep 17, 2009 1.567 1.592 1.559 1.573 361,184,832 +0.03(+2.21%)
Sep 16, 2009 1.542 1.579 1.532 1.539 325,144,672 +0.01(+0.62%)
Sep 15, 2009 1.519 1.540 1.512 1.529 332,259,904 +0.01(+0.67%)
Sep 14, 2009 1.487 1.522 1.486 1.519 270,232,576 +0.01(+0.79%)
Sep 11, 2009 1.509 1.515 1.487 1.507 294,093,632 +0.00(+0.16%)
Sep 10, 2009 1.479 1.508 1.471 1.505 266,805,008 +0.03(+1.87%)
Sep 09, 2009 1.453 1.492 1.443 1.477 354,536,704 +0.02(+1.67%)
Sep 08, 2009 1.448 1.455 1.433 1.453 229,585,520 +0.03(+2.00%)
Sep 04, 2009 1.372 1.428 1.368 1.424 300,630,048 +0.06(+4.22%)
Sep 03, 2009 1.362 1.371 1.334 1.367 259,169,056 +0.02(+1.36%)
Sep 02, 2009 1.339 1.365 1.336 1.348 349,573,984 -0.00(-0.23%)
Sep 01, 2009 1.393 1.444 1.344 1.351 581,529,984 -0.05(-3.69%)
Aug 31, 2009 1.413 1.416 1.388 1.403 308,455,744 -0.03(-2.12%)
Aug 28, 2009 1.464 1.479 1.414 1.434 425,481,600 +0.00(+0.24%)
Aug 27, 2009 1.424 1.435 1.379 1.430 354,107,680 +0.01(+0.41%)
Aug 26, 2009 1.424 1.445 1.409 1.424 339,285,632 -0.00(-0.26%)
Aug 25, 2009 1.428 1.456 1.420 1.428 363,870,880 +0.01(+0.67%)
Aug 24, 2009 1.428 1.443 1.410 1.419 358,353,120 -0.00(-0.15%)
Aug 21, 2009 1.404 1.428 1.386 1.421 363,925,856 +0.03(+2.48%)
Aug 20, 2009 1.353 1.392 1.348 1.386 275,934,304 +0.03(+2.42%)
Aug 19, 2009 1.306 1.361 1.302 1.354 314,394,368 +0.02(+1.40%)
Aug 18, 2009 1.315 1.341 1.308 1.335 281,753,760 +0.01(+0.97%)
Aug 17, 2009 1.335 1.335 1.298 1.322 425,457,120 -0.06(-4.11%)
Aug 14, 2009 1.399 1.403 1.355 1.379 336,528,384 -0.03(-2.28%)
Aug 13, 2009 1.413 1.417 1.380 1.411 374,439,648 +0.01(+1.01%)
Aug 12, 2009 1.352 1.420 1.351 1.397 440,617,152 +0.04(+3.08%)
Aug 11, 2009 1.365 1.371 1.340 1.355 408,595,392 -0.02(-1.80%)
Aug 10, 2009 1.387 1.395 1.360 1.380 312,543,584 -0.02(-1.08%)
Aug 07, 2009 1.401 1.411 1.378 1.395 425,319,008 +0.03(+2.29%)
Aug 06, 2009 1.393 1.402 1.354 1.364 415,581,824 -0.02(-1.74%)
Aug 05, 2009 1.416 1.416 1.369 1.388 465,977,856 -0.01(-0.44%)
Aug 04, 2009 1.397 1.420 1.391 1.394 376,429,856 -0.01(-0.79%)
Aug 03, 2009 1.399 1.411 1.383 1.405 418,458,944 +0.04(+2.81%)
Jul 31, 2009 1.377 1.397 1.366 1.367 410,115,904 -0.01(-0.71%)
Jul 30, 2009 1.390 1.420 1.373 1.377 523,118,528 +0.02(+1.17%)
Jul 29, 2009 1.359 1.367 1.338 1.361 375,804,736 -0.01(-0.80%)
Jul 28, 2009 1.350 1.379 1.333 1.372 561,202,560 +0.02(+1.77%)
Jul 27, 2009 1.360 1.367 1.330 1.348 433,576,160 -0.01(-0.95%)
Jul 24, 2009 1.333 1.363 1.323 1.361 446,090,112 -0.00(-0.09%)
Jul 23, 2009 1.300 1.372 1.298 1.362 625,594,048 +0.06(+4.52%)
Jul 22, 2009 1.286 1.318 1.280 1.303 462,444,864 +0.02(+1.43%)
Jul 21, 2009 1.276 1.285 1.247 1.285 459,534,720 +0.02(+1.55%)
Jul 20, 2009 1.254 1.272 1.246 1.265 434,469,344 +0.02(+1.95%)
Jul 17, 2009 1.229 1.243 1.217 1.241 341,343,168 +0.01(+1.08%)
Jul 16, 2009 1.189 1.234 1.188 1.228 459,020,448 +0.03(+2.40%)
Jul 15, 2009 1.162 1.201 1.152 1.199 441,651,520 +0.07(+6.66%)
Jul 14, 2009 1.113 1.130 1.106 1.124 301,926,016 +0.01(+0.72%)
Jul 13, 2009 1.078 1.117 1.076 1.116 356,917,696 +0.04(+3.70%)
Jul 10, 2009 1.059 1.089 1.054 1.076 468,167,680 +0.01(+1.01%)
Jul 09, 2009 1.069 1.081 1.060 1.065 376,411,392 +0.00(+0.20%)
Jul 08, 2009 1.064 1.072 1.039 1.063 569,178,496 +0.01(+0.89%)
Jul 07, 2009 1.108 1.112 1.052 1.054 542,027,008 -0.06(-4.99%)
Jul 06, 2009 1.106 1.115 1.084 1.109 364,439,744 -0.01(-0.93%)
Jul 02, 2009 1.151 1.151 1.113 1.120 351,611,840 -0.05(-4.30%)
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.