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 31, 2010 2.010 2.027 1.996 2.006 178,108,048 -0.02(-0.85%)
Mar 30, 2010 2.020 2.036 1.997 2.024 141,594,240 +0.01(+0.64%)
Mar 29, 2010 2.011 2.024 2.000 2.011 139,970,560 +0.02(+0.89%)
Mar 26, 2010 2.003 2.018 1.970 1.993 208,184,272 +0.01(+0.36%)
Mar 25, 2010 2.026 2.041 1.984 1.986 254,773,328 -0.01(-0.43%)
Mar 24, 2010 2.005 2.005 1.984 1.994 161,747,968 -0.02(-0.96%)
Mar 23, 2010 1.993 2.016 1.973 2.014 189,217,744 +0.03(+1.44%)
Mar 22, 2010 1.935 2.001 1.930 1.985 187,902,208 +0.03(+1.79%)
Mar 19, 2010 1.988 1.988 1.936 1.950 226,898,016 -0.02(-1.15%)
Mar 18, 2010 1.964 1.978 1.955 1.973 172,590,928 +0.01(+0.70%)
Mar 17, 2010 1.955 1.979 1.949 1.959 197,159,328 +0.01(+0.36%)
Mar 16, 2010 1.937 1.956 1.925 1.952 182,335,216 +0.02(+1.22%)
Mar 15, 2010 1.903 1.930 1.900 1.929 162,236,784 -0.01(-0.41%)
Mar 12, 2010 1.948 1.948 1.920 1.936 199,489,072 +0.00(+0.14%)
Mar 11, 2010 1.912 1.934 1.905 1.934 188,507,984 +0.01(+0.72%)
Mar 10, 2010 1.891 1.929 1.891 1.920 222,233,280 +0.03(+1.36%)
Mar 09, 2010 1.858 1.910 1.858 1.894 240,379,296 +0.03(+1.36%)
Mar 08, 2010 1.864 1.877 1.862 1.869 144,199,712 +0.01(+0.46%)
Mar 05, 2010 1.836 1.867 1.827 1.860 210,919,008 +0.05(+2.95%)
Mar 04, 2010 1.799 1.811 1.780 1.807 148,875,136 +0.01(+0.63%)
Mar 03, 2010 1.800 1.813 1.782 1.795 176,003,344 +0.00(+0.24%)
Mar 02, 2010 1.792 1.815 1.784 1.791 257,883,840 +0.01(+0.60%)
Mar 01, 2010 1.745 1.787 1.745 1.780 177,391,648 +0.05(+2.82%)
Feb 26, 2010 1.718 1.738 1.702 1.732 205,928,400 +0.01(+0.59%)
Feb 25, 2010 1.682 1.726 1.659 1.722 269,006,464 +0.00(+0.19%)
Feb 24, 2010 1.702 1.733 1.697 1.718 203,047,088 +0.03(+1.99%)
Feb 23, 2010 1.726 1.730 1.669 1.685 241,251,648 -0.04(-2.54%)
Feb 22, 2010 1.752 1.752 1.717 1.729 177,705,888 -0.01(-0.42%)
Feb 19, 2010 1.733 1.754 1.720 1.736 204,049,808 -0.00(-0.12%)
Feb 18, 2010 1.714 1.745 1.708 1.738 159,022,752 +0.02(+1.29%)
Feb 17, 2010 1.712 1.717 1.693 1.716 180,440,736 +0.02(+1.07%)
Feb 16, 2010 1.678 1.700 1.662 1.698 171,388,672 +0.04(+2.52%)
Feb 12, 2010 1.619 1.656 1.656 1.656 1,347,606,400 +0.01(+0.48%)
Feb 11, 2010 1.601 1.657 1.581 1.648 284,237,856 +0.05(+2.93%)
Feb 10, 2010 1.608 1.623 1.581 1.601 247,693,040 -0.01(-0.42%)
Feb 09, 2010 1.612 1.636 1.581 1.608 415,959,808 +0.02(+1.47%)
Feb 08, 2010 1.594 1.613 1.573 1.585 347,442,880 -0.01(-0.69%)
Feb 05, 2010 1.581 1.600 1.535 1.596 546,346,432 +0.02(+1.42%)
Feb 04, 2010 1.644 1.650 1.572 1.574 426,788,416 -0.09(-5.68%)
Feb 03, 2010 1.634 1.674 1.632 1.668 258,592,448 +0.02(+1.15%)
Feb 02, 2010 1.625 1.659 1.604 1.649 241,704,352 +0.03(+1.82%)
Feb 01, 2010 1.595 1.622 1.593 1.620 291,819,168 +0.03(+2.11%)
Jan 29, 2010 1.669 1.679 1.574 1.586 502,968,992 -0.06(-3.58%)
Jan 28, 2010 1.710 1.713 1.626 1.645 474,918,304 -0.09(-4.99%)
Jan 27, 2010 1.701 1.744 1.679 1.732 321,723,808 +0.03(+1.49%)
Jan 26, 2010 1.701 1.747 1.683 1.706 255,872,352 +0.00(+0.22%)
Jan 25, 2010 1.710 1.725 1.688 1.703 297,329,952 +0.01(+0.58%)
Jan 22, 2010 1.785 1.796 1.683 1.693 491,572,000 -0.10(-5.75%)
Jan 21, 2010 1.842 1.866 1.782 1.796 508,757,760 -0.04(-1.96%)
Jan 20, 2010 1.859 1.860 1.792 1.832 307,005,952 -0.05(-2.80%)
Jan 19, 2010 1.834 1.889 1.834 1.885 173,956,944 +0.06(+3.14%)
Jan 15, 2010 1.875 1.827 1.827 1.827 1,230,072,192 -0.04(-2.23%)
Jan 14, 2010 1.859 1.880 1.856 1.869 187,143,440 +0.00(+0.13%)
Jan 13, 2010 1.833 1.878 1.808 1.867 288,272,992 +0.04(+2.39%)
Jan 12, 2010 1.845 1.851 1.802 1.823 288,197,280 -0.05(-2.49%)
Jan 11, 2010 1.889 1.892 1.849 1.870 209,413,696 -0.01(-0.73%)
Jan 08, 2010 1.843 1.884 1.835 1.883 164,384,208 +0.03(+1.62%)
Jan 07, 2010 1.856 1.861 1.833 1.853 167,030,512 +0.00(+0.02%)
Jan 06, 2010 1.872 1.884 1.846 1.853 224,673,264 -0.02(-1.10%)
Jan 05, 2010 1.872 1.880 1.853 1.874 165,724,448 +0.00(+0.07%)
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.