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, 2015 8.940 8.976 8.795 8.797 18,784,580 -0.21(-2.30%)
Mar 30, 2015 8.897 9.004 8.896 9.004 26,283,724 +0.21(+2.44%)
Mar 27, 2015 8.713 8.828 8.690 8.790 19,264,928 +0.07(+0.81%)
Mar 26, 2015 8.638 8.818 8.576 8.719 36,981,104 -0.06(-0.67%)
Mar 25, 2015 9.232 9.246 8.772 8.777 37,153,708 -0.42(-4.59%)
Mar 24, 2015 9.263 9.350 9.196 9.200 14,633,963 -0.07(-0.71%)
Mar 23, 2015 9.297 9.346 9.261 9.266 14,287,697 -0.05(-0.50%)
Mar 20, 2015 9.333 9.395 9.303 9.312 14,521,043 +0.13(+1.38%)
Mar 19, 2015 9.180 9.234 9.153 9.186 14,203,846 +0.02(+0.27%)
Mar 18, 2015 8.931 9.239 8.841 9.161 18,530,130 +0.18(+2.00%)
Mar 17, 2015 8.904 9.008 8.865 8.981 15,519,748 +0.02(+0.25%)
Mar 16, 2015 8.792 8.959 8.775 8.959 20,201,310 +0.23(+2.64%)
Mar 13, 2015 8.793 8.860 8.621 8.729 30,563,822 -0.08(-0.92%)
Mar 12, 2015 8.678 8.828 8.669 8.810 20,060,198 +0.12(+1.36%)
Mar 11, 2015 8.820 8.840 8.686 8.693 21,788,982 -0.11(-1.21%)
Mar 10, 2015 9.003 9.005 8.795 8.799 29,538,674 -0.33(-3.59%)
Mar 09, 2015 9.117 9.178 9.043 9.127 14,986,423 +0.05(+0.56%)
Mar 06, 2015 9.270 9.304 9.035 9.076 23,508,186 -0.21(-2.31%)
Mar 05, 2015 9.309 9.348 9.217 9.291 17,365,182 +0.03(+0.31%)
Mar 04, 2015 9.273 9.297 9.171 9.263 20,816,606 -0.07(-0.72%)
Mar 03, 2015 9.363 9.384 9.245 9.330 24,757,584 -0.09(-0.98%)
Mar 02, 2015 9.287 9.427 9.285 9.422 18,599,584 +0.17(+1.80%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
Feb 02, 2015 8.097 8.218 7.851 8.204 25,894,452 +0.14(+1.70%)
Jan 30, 2015 8.178 8.278 8.041 8.067 25,704,846 -0.12(-1.46%)
Jan 29, 2015 8.020 8.218 7.884 8.187 30,485,596 +0.15(+1.83%)
Jan 28, 2015 8.383 8.397 8.033 8.039 33,848,128 -0.09(-1.09%)
Jan 27, 2015 8.297 8.303 8.144 8.128 32,440,790 -0.44(-5.13%)
Jan 26, 2015 8.567 8.596 8.479 8.567 22,796,992 -0.02(-0.20%)
Jan 23, 2015 8.548 8.637 8.497 8.585 28,322,220 +0.04(+0.43%)
Jan 22, 2015 8.304 8.564 8.160 8.548 32,117,724 +0.30(+3.70%)
Jan 21, 2015 8.112 8.316 8.053 8.243 29,720,174 +0.08(+1.01%)
Jan 20, 2015 8.131 8.197 7.948 8.160 31,750,786 +0.12(+1.54%)
Jan 16, 2015 7.822 8.053 7.804 8.036 35,838,468 +0.19(+2.36%)
Jan 15, 2015 8.134 8.159 7.830 7.851 28,813,490 -0.21(-2.64%)
Jan 14, 2015 7.982 8.141 7.917 8.064 37,473,172 -0.08(-0.99%)
Jan 13, 2015 8.313 8.485 8.019 8.145 38,228,612 -0.01(-0.15%)
Jan 12, 2015 8.365 8.373 8.113 8.157 21,034,502 -0.17(-2.06%)
Jan 09, 2015 8.488 8.498 8.234 8.329 28,353,202 -0.11(-1.29%)
Jan 08, 2015 8.270 8.472 8.251 8.437 26,614,204 +0.31(+3.83%)
Jan 07, 2015 8.032 8.165 7.991 8.126 26,532,186 +0.20(+2.50%)
Jan 06, 2015 8.168 8.193 7.854 7.928 26,597,814 -0.21(-2.64%)
Jan 05, 2015 8.318 8.336 8.098 8.143 28,774,418 -0.26(-3.05%)
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.