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

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing 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 (%)
May 30, 2008 2.756 2.795 2.742 2.773 372,139,840 +0.03(+1.10%)
May 29, 2008 2.690 2.766 2.688 2.743 449,928,384 +0.05(+1.82%)
May 28, 2008 2.693 2.700 2.636 2.694 428,102,016 +0.03(+1.26%)
May 27, 2008 2.586 2.673 2.585 2.661 403,905,408 +0.08(+3.28%)
May 26, 2008 2.574 2.593 2.536 2.576 0 +0.00(+0.15%)
May 23, 2008 2.574 2.593 2.536 2.572 376,579,872 -0.02(-0.62%)
May 22, 2008 2.587 2.628 2.568 2.588 482,130,112 +0.00(+0.13%)
May 21, 2008 2.700 2.731 2.559 2.585 521,457,600 -0.12(-4.45%)
May 20, 2008 2.715 2.716 2.654 2.705 471,997,568 -0.04(-1.56%)
May 19, 2008 2.780 2.827 2.702 2.748 530,394,240 -0.03(-1.07%)
May 16, 2008 2.784 2.787 2.714 2.778 395,879,296 +0.00(+0.12%)
May 15, 2008 2.679 2.778 2.664 2.774 448,801,664 +0.10(+3.89%)
May 14, 2008 2.712 2.767 2.670 2.670 454,827,424 -0.02(-0.86%)
May 13, 2008 2.682 2.703 2.641 2.694 452,948,288 +0.02(+0.73%)
May 12, 2008 2.591 2.688 2.582 2.674 385,168,832 +0.09(+3.51%)
May 09, 2008 2.562 2.610 2.550 2.583 453,496,032 -0.01(-0.20%)
May 08, 2008 2.588 2.637 2.570 2.589 555,661,952 +0.01(+0.36%)
May 07, 2008 2.665 2.695 2.548 2.579 516,555,936 -0.10(-3.76%)
May 06, 2008 2.614 2.686 2.579 2.680 453,112,352 +0.05(+1.97%)
May 05, 2008 2.642 2.675 2.606 2.628 327,618,240 -0.03(-1.06%)
May 02, 2008 2.691 2.691 2.601 2.657 516,173,568 +0.02(+0.78%)
May 01, 2008 2.482 2.642 2.482 2.636 570,821,568 +0.16(+6.38%)
Apr 30, 2008 2.537 2.574 2.464 2.478 430,617,984 -0.04(-1.65%)
Apr 29, 2008 2.475 2.542 2.469 2.520 337,660,896 +0.03(+1.26%)
Apr 28, 2008 2.490 2.527 2.477 2.488 235,659,664 +0.01(+0.45%)
Apr 25, 2008 2.498 2.499 2.418 2.477 336,838,816 +0.00(+0.19%)
Apr 24, 2008 2.455 2.546 2.400 2.473 491,052,192 +0.02(+0.91%)
Apr 23, 2008 2.430 2.469 2.405 2.450 365,959,840 +0.04(+1.77%)
Apr 22, 2008 2.434 2.442 2.353 2.408 371,564,224 -0.05(-2.01%)
Apr 21, 2008 2.424 2.473 2.413 2.457 320,472,704 +0.03(+1.12%)
Apr 18, 2008 2.417 2.457 2.387 2.430 526,513,792 +0.09(+3.87%)
Apr 17, 2008 2.306 2.349 2.262 2.339 395,077,568 +0.01(+0.29%)
Apr 16, 2008 2.234 2.334 2.231 2.333 462,940,384 +0.16(+7.38%)
Apr 15, 2008 2.194 2.200 2.135 2.172 476,067,072 +0.00(+0.14%)
Apr 14, 2008 2.189 2.213 2.164 2.169 425,230,816 -0.02(-1.12%)
Apr 11, 2008 2.269 2.278 2.180 2.194 533,841,184 -0.13(-5.61%)
Apr 10, 2008 2.263 2.353 2.263 2.324 400,532,000 +0.05(+2.23%)
Apr 09, 2008 2.314 2.318 2.232 2.273 408,393,120 -0.04(-1.84%)
Apr 08, 2008 2.313 2.343 2.288 2.316 270,884,960 -0.03(-1.10%)
Apr 07, 2008 2.383 2.413 2.336 2.342 341,971,424 -0.01(-0.52%)
Apr 04, 2008 2.357 2.407 2.311 2.354 385,031,232 +0.01(+0.30%)
Apr 03, 2008 2.291 2.363 2.285 2.347 308,371,616 +0.01(+0.50%)
Apr 02, 2008 2.339 2.375 2.289 2.335 327,767,104 +0.01(+0.42%)
Apr 01, 2008 2.221 2.336 2.215 2.326 318,681,632 +0.18(+8.37%)
Mar 31, 2008 2.138 2.177 2.124 2.146 261,894,736 +0.01(+0.42%)
Mar 28, 2008 2.116 2.212 2.110 2.137 333,892,544 -0.03(-1.39%)
Mar 27, 2008 2.219 2.228 2.146 2.167 330,024,640 -0.04(-1.97%)
Mar 26, 2008 2.245 2.261 2.198 2.211 314,248,544 -0.04(-1.84%)
Mar 25, 2008 2.245 2.283 2.205 2.252 339,624,000 +0.02(+0.69%)
Mar 24, 2008 2.110 2.253 2.109 2.237 344,333,312 +0.17(+7.98%)
Mar 21, 2008 2.025 2.093 2.000 2.071 398,628,160 -0.00(-0.16%)
Mar 20, 2008 2.025 2.093 2.000 2.075 398,468,352 +0.06(+3.00%)
Mar 19, 2008 2.131 2.142 2.008 2.014 535,445,120 -0.11(-5.19%)
Mar 18, 2008 2.012 2.125 1.997 2.125 491,660,896 +0.17(+8.96%)
Mar 17, 2008 1.921 1.993 1.901 1.950 597,982,080 -0.06(-3.05%)
Mar 14, 2008 2.124 2.125 1.967 2.011 660,807,680 -0.08(-3.61%)
Mar 13, 2008 2.014 2.118 1.975 2.087 694,499,520 +0.03(+1.52%)
Mar 12, 2008 2.093 2.131 2.050 2.055 374,263,424 -0.04(-1.89%)
Mar 11, 2008 1.984 2.097 1.952 2.095 491,081,536 +0.17(+8.98%)
Mar 10, 2008 2.000 2.011 1.920 1.922 441,149,472 -0.08(-3.88%)
Mar 07, 2008 1.990 2.059 1.941 2.000 523,209,120 -0.01(-0.53%)
Mar 06, 2008 2.105 2.122 2.006 2.011 406,662,816 -0.11(-5.09%)
Mar 05, 2008 2.097 2.146 2.074 2.119 504,886,432 +0.04(+1.92%)
Mar 04, 2008 2.038 2.099 2.003 2.079 543,620,288 +0.02(+0.82%)
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.