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 (%)
Apr 30, 2007 2.800 2.808 2.735 2.743 25,799,094 -0.07(-2.61%)
Apr 27, 2007 2.790 2.818 2.782 2.816 53,996,852 +0.00(+0.11%)
Apr 26, 2007 2.816 2.824 2.786 2.813 31,349,260 +0.03(+1.05%)
Apr 25, 2007 2.727 2.785 2.711 2.784 27,410,642 +0.08(+2.88%)
Apr 24, 2007 2.700 2.727 2.667 2.706 24,903,204 +0.02(+0.80%)
Apr 23, 2007 2.683 2.698 2.670 2.685 15,163,084 +0.00(+0.05%)
Apr 20, 2007 2.675 2.704 2.654 2.683 27,128,156 +0.04(+1.51%)
Apr 19, 2007 2.609 2.659 2.598 2.643 31,787,356 +0.00(+0.08%)
Apr 18, 2007 2.630 2.657 2.612 2.641 18,617,096 -0.01(-0.38%)
Apr 17, 2007 2.646 2.656 2.628 2.651 24,459,630 +0.01(+0.41%)
Apr 16, 2007 2.614 2.649 2.614 2.641 22,945,212 +0.05(+1.75%)
Apr 13, 2007 2.580 2.601 2.551 2.595 26,927,602 +0.01(+0.36%)
Apr 12, 2007 2.541 2.590 2.515 2.586 30,695,932 +0.04(+1.74%)
Apr 11, 2007 2.589 2.589 2.528 2.542 33,607,416 -0.05(-2.04%)
Apr 10, 2007 2.573 2.598 2.572 2.595 19,145,472 +0.02(+0.77%)
Apr 09, 2007 2.606 2.606 2.564 2.575 26,118,730 -0.01(-0.49%)
Apr 05, 2007 2.552 2.592 2.548 2.588 20,543,548 +0.03(+1.08%)
Apr 04, 2007 2.539 2.566 2.539 2.560 26,660,152 +0.02(+0.59%)
Apr 03, 2007 2.505 2.558 2.501 2.545 34,311,816 +0.07(+2.89%)
Apr 02, 2007 2.491 2.497 2.448 2.474 32,518,276 -0.01(-0.37%)
Mar 30, 2007 2.482 2.510 2.437 2.483 38,571,440 +0.01(+0.35%)
Mar 29, 2007 2.508 2.508 2.426 2.474 68,365,968 -0.00(-0.12%)
Mar 28, 2007 2.506 2.530 2.472 2.477 47,090,688 -0.05(-2.07%)
Mar 27, 2007 2.551 2.552 2.524 2.530 21,082,850 -0.03(-1.08%)
Mar 26, 2007 2.545 2.567 2.487 2.557 31,836,278 +0.02(+0.77%)
Mar 23, 2007 2.553 2.572 2.535 2.538 23,676,002 -0.02(-0.87%)
Mar 22, 2007 2.579 2.579 2.542 2.560 43,464,496 -0.02(-0.60%)
Mar 21, 2007 2.487 2.583 2.457 2.575 61,464,304 +0.09(+3.70%)
Mar 20, 2007 2.447 2.484 2.443 2.483 26,495,996 +0.03(+1.34%)
Mar 19, 2007 2.428 2.462 2.414 2.451 32,628,842 +0.05(+2.02%)
Mar 16, 2007 2.411 2.423 2.376 2.402 36,333,996 -0.01(-0.37%)
Mar 15, 2007 2.404 2.424 2.388 2.411 34,879,332 -0.01(-0.28%)
Mar 14, 2007 2.356 2.418 2.319 2.418 77,743,008 +0.07(+2.78%)
Mar 13, 2007 2.445 2.445 2.338 2.353 53,238,764 -0.09(-3.79%)
Mar 12, 2007 2.415 2.452 2.408 2.445 21,095,898 +0.02(+0.92%)
Mar 09, 2007 2.457 2.459 2.385 2.423 33,476,854 -0.01(-0.35%)
Mar 08, 2007 2.437 2.449 2.405 2.431 38,975,876 +0.04(+1.86%)
Mar 07, 2007 2.405 2.421 2.384 2.387 42,814,756 -0.02(-0.92%)
Mar 06, 2007 2.361 2.421 2.361 2.409 55,825,196 +0.08(+3.65%)
Mar 05, 2007 2.330 2.401 2.322 2.324 68,685,608 -0.03(-1.38%)
Mar 02, 2007 2.423 2.443 2.357 2.357 63,362,708 -0.09(-3.50%)
Mar 01, 2007 2.393 2.495 2.342 2.442 56,040,460 -0.03(-1.04%)
Feb 28, 2007 2.448 2.516 2.407 2.468 44,412,928 +0.05(+2.14%)
Feb 27, 2007 2.576 2.603 2.412 2.416 73,274,648 -0.26(-9.63%)
Feb 26, 2007 2.725 2.725 2.638 2.674 20,080,470 -0.02(-0.91%)
Feb 23, 2007 2.716 2.716 2.675 2.698 12,038,490 -0.02(-0.90%)
Feb 22, 2007 2.713 2.733 2.677 2.723 19,174,826 +0.03(+1.06%)
Feb 21, 2007 2.657 2.697 2.650 2.694 36,373,136 +0.02(+0.60%)
Feb 20, 2007 2.634 2.686 2.603 2.678 17,214,618 +0.03(+1.22%)
Feb 16, 2007 2.634 2.650 2.621 2.646 10,091,327 -0.01(-0.33%)
Feb 15, 2007 2.630 2.655 2.621 2.655 14,096,547 +0.03(+1.06%)
Feb 14, 2007 2.562 2.638 2.561 2.627 26,017,620 +0.08(+2.99%)
Feb 13, 2007 2.540 2.556 2.524 2.551 20,433,796 +0.03(+1.09%)
Feb 12, 2007 2.541 2.543 2.511 2.523 20,655,584 -0.02(-0.80%)
Feb 09, 2007 2.625 2.642 2.528 2.543 31,581,876 -0.08(-3.12%)
Feb 08, 2007 2.606 2.628 2.584 2.625 14,618,400 +0.00(+0.04%)
Feb 07, 2007 2.598 2.635 2.574 2.624 27,570,132 +0.06(+2.38%)
Feb 06, 2007 2.581 2.586 2.515 2.563 25,117,424 -0.01(-0.45%)
Feb 05, 2007 2.575 2.598 2.557 2.575 15,913,247 -0.01(-0.34%)
Feb 02, 2007 2.576 2.590 2.552 2.584 19,840,188 +0.02(+0.86%)
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.