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 (%)
Dec 31, 2015 9.843 9.677 9.677 9.677 10,473,662 -0.24(-2.46%)
Dec 30, 2015 10.08 10.09 9.917 9.922 5,368,248 -0.17(-1.72%)
Dec 29, 2015 9.907 10.14 9.902 10.10 7,692,210 +0.31(+3.14%)
Dec 28, 2015 9.758 9.794 9.616 9.789 9,437,486 -0.02(-0.19%)
Dec 24, 2015 9.806 9.807 9.807 9.807 3,805,660 -0.01(-0.08%)
Dec 23, 2015 9.764 9.822 9.733 9.815 6,703,208 +0.15(+1.51%)
Dec 22, 2015 9.642 9.694 9.544 9.669 7,901,935 +0.12(+1.30%)
Dec 21, 2015 9.509 9.546 9.374 9.545 13,905,180 +0.19(+2.06%)
Dec 18, 2015 9.637 9.685 9.341 9.352 17,266,872 -0.36(-3.71%)
Dec 17, 2015 10.09 10.09 9.706 9.712 14,762,668 -0.28(-2.77%)
Dec 16, 2015 9.840 10.03 9.632 9.989 16,400,982 +0.27(+2.81%)
Dec 15, 2015 9.764 9.879 9.688 9.716 12,094,975 +0.11(+1.16%)
Dec 14, 2015 9.488 9.605 9.213 9.605 19,437,208 +0.15(+1.55%)
Dec 11, 2015 9.684 9.729 9.440 9.458 16,713,702 -0.45(-4.56%)
Dec 10, 2015 9.869 10.04 9.807 9.910 12,971,300 +0.09(+0.87%)
Dec 09, 2015 10.04 10.15 9.701 9.825 15,535,004 -0.31(-3.06%)
Dec 08, 2015 9.921 10.19 9.909 10.13 9,621,648 +0.00(+0.04%)
Dec 07, 2015 10.23 10.24 10.03 10.13 7,455,677 -0.09(-0.86%)
Dec 04, 2015 9.817 10.25 9.785 10.22 12,911,855 +0.45(+4.61%)
Dec 03, 2015 10.16 10.19 9.647 9.768 13,500,212 -0.35(-3.44%)
Dec 02, 2015 10.25 10.34 10.08 10.12 8,538,448 -0.12(-1.18%)
Dec 01, 2015 10.11 10.24 10.09 10.24 9,612,509 +0.20(+2.00%)
Nov 30, 2015 10.14 10.15 9.970 10.04 8,988,302 -0.05(-0.54%)
Nov 27, 2015 10.10 10.13 10.02 10.09 3,186,210 +0.03(+0.32%)
Nov 25, 2015 10.07 10.06 10.06 10.06 7,027,643 +0.01(+0.10%)
Nov 24, 2015 9.928 10.09 9.830 10.05 9,858,104 -0.01(-0.12%)
Nov 23, 2015 10.12 10.20 9.975 10.06 7,581,987 -0.05(-0.54%)
Nov 20, 2015 10.08 10.13 10.06 10.11 8,244,387 +0.13(+1.32%)
Nov 19, 2015 9.979 10.08 9.949 9.983 11,413,349 +0.02(+0.17%)
Nov 18, 2015 9.678 9.990 9.659 9.965 12,905,285 +0.36(+3.78%)
Nov 17, 2015 9.627 9.741 9.553 9.603 15,633,305 +0.01(+0.13%)
Nov 16, 2015 9.303 9.594 9.266 9.590 10,977,650 +0.27(+2.85%)
Nov 13, 2015 9.625 9.643 9.313 9.325 15,358,381 -0.38(-3.89%)
Nov 12, 2015 9.812 9.909 9.691 9.703 11,119,758 -0.20(-1.97%)
Nov 11, 2015 9.979 10.07 9.864 9.898 7,724,517 -0.02(-0.20%)
Nov 10, 2015 9.868 9.941 9.809 9.917 8,607,404 -0.06(-0.61%)
Nov 09, 2015 10.11 10.14 9.848 9.978 11,186,850 -0.22(-2.12%)
Nov 06, 2015 10.13 10.22 10.01 10.19 12,838,687 +0.02(+0.24%)
Nov 05, 2015 10.24 10.30 10.07 10.17 8,161,172 -0.07(-0.68%)
Nov 04, 2015 10.30 10.31 10.15 10.24 10,694,567 +0.00(+0.02%)
Nov 03, 2015 10.12 10.30 10.09 10.24 6,807,788 +0.07(+0.67%)
Nov 02, 2015 9.994 10.18 9.948 10.17 8,268,207 +0.23(+2.28%)
Oct 30, 2015 10.03 10.07 9.936 9.941 10,736,057 -0.09(-0.87%)
Oct 29, 2015 9.962 10.06 9.946 10.03 8,849,061 -0.03(-0.31%)
Oct 28, 2015 9.933 10.06 9.770 10.06 14,582,326 +0.17(+1.68%)
Oct 27, 2015 9.800 9.922 9.800 9.893 8,073,800 +0.03(+0.34%)
Oct 26, 2015 9.824 9.893 9.756 9.859 9,755,201 +0.01(+0.15%)
Oct 23, 2015 9.815 9.919 9.724 9.845 16,940,760 +0.52(+5.59%)
Oct 22, 2015 9.113 9.335 9.067 9.324 19,063,936 +0.37(+4.09%)
Oct 21, 2015 9.152 9.177 8.950 8.957 10,699,266 -0.11(-1.27%)
Oct 20, 2015 9.136 9.167 9.010 9.072 9,515,675 -0.10(-1.04%)
Oct 19, 2015 9.034 9.174 8.995 9.167 10,914,317 +0.10(+1.13%)
Oct 16, 2015 9.019 9.068 8.937 9.064 10,801,748 +0.08(+0.88%)
Oct 15, 2015 8.763 8.985 8.744 8.985 16,479,757 +0.29(+3.28%)
Oct 14, 2015 8.725 8.813 8.624 8.700 12,576,280 -0.02(-0.23%)
Oct 13, 2015 8.736 8.918 8.710 8.720 16,226,936 -0.12(-1.38%)
Oct 12, 2015 8.835 8.872 8.771 8.842 8,400,861 +0.05(+0.58%)
Oct 09, 2015 8.731 8.832 8.682 8.792 16,514,150 +0.07(+0.84%)
Oct 08, 2015 8.583 8.748 8.419 8.719 23,826,148 +0.07(+0.80%)
Oct 07, 2015 8.656 8.689 8.434 8.650 22,192,216 +0.10(+1.13%)
Oct 06, 2015 8.595 8.647 8.416 8.553 14,997,285 -0.08(-0.94%)
Oct 05, 2015 8.508 8.677 8.478 8.635 21,345,716 +0.25(+2.96%)
Oct 02, 2015 7.885 8.394 7.834 8.387 23,359,960 +0.28(+3.50%)
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.