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 (%)
Jul 31, 2007 3.052 3.056 2.867 2.882 116,689,600 -0.13(-4.26%)
Jul 30, 2007 2.965 3.026 2.933 3.010 109,114,512 +0.08(+2.82%)
Jul 27, 2007 3.047 3.077 2.928 2.928 110,671,920 -0.12(-3.98%)
Jul 26, 2007 3.101 3.119 2.944 3.049 108,493,280 -0.07(-2.21%)
Jul 25, 2007 3.135 3.146 3.071 3.118 60,268,512 +0.00(+0.14%)
Jul 24, 2007 3.152 3.202 3.070 3.114 74,198,784 -0.09(-2.72%)
Jul 23, 2007 3.216 3.228 3.181 3.201 31,744,954 -0.01(-0.16%)
Jul 20, 2007 3.230 3.238 3.160 3.206 46,968,312 -0.03(-0.84%)
Jul 19, 2007 3.248 3.276 3.229 3.233 32,358,132 +0.01(+0.44%)
Jul 18, 2007 3.187 3.219 3.148 3.219 41,800,404 +0.00(+0.10%)
Jul 17, 2007 3.190 3.232 3.184 3.216 26,829,754 +0.03(+1.00%)
Jul 16, 2007 3.181 3.207 3.165 3.184 29,504,250 -0.00(-0.11%)
Jul 13, 2007 3.148 3.192 3.143 3.187 30,421,406 +0.05(+1.47%)
Jul 12, 2007 3.066 3.153 3.062 3.141 32,469,026 +0.08(+2.58%)
Jul 11, 2007 2.995 3.062 2.989 3.062 36,767,788 +0.05(+1.69%)
Jul 10, 2007 3.032 3.060 3.004 3.011 35,231,584 -0.05(-1.63%)
Jul 09, 2007 3.057 3.071 3.038 3.061 21,232,884 +0.00(+0.09%)
Jul 06, 2007 3.038 3.060 3.011 3.058 25,277,242 +0.04(+1.21%)
Jul 05, 2007 2.988 3.044 2.985 3.022 35,327,800 +0.03(+1.14%)
Jul 03, 2007 2.965 2.988 2.957 2.988 19,122,642 +0.03(+1.15%)
Jul 02, 2007 2.917 2.957 2.914 2.954 30,975,222 +0.04(+1.27%)
Jun 29, 2007 2.926 2.939 2.859 2.917 50,234,036 +0.02(+0.62%)
Jun 28, 2007 2.893 2.935 2.890 2.899 42,910,744 +0.01(+0.25%)
Jun 27, 2007 2.805 2.901 2.801 2.891 50,961,300 +0.06(+2.28%)
Jun 26, 2007 2.872 2.872 2.805 2.827 52,754,092 -0.03(-1.13%)
Jun 25, 2007 2.877 2.904 2.816 2.859 48,185,340 -0.01(-0.49%)
Jun 22, 2007 2.909 2.924 2.854 2.873 64,820,632 -0.06(-1.96%)
Jun 21, 2007 2.877 2.935 2.849 2.930 49,856,508 +0.05(+1.88%)
Jun 20, 2007 2.932 2.950 2.870 2.877 35,397,924 -0.05(-1.79%)
Jun 19, 2007 2.915 2.944 2.902 2.929 25,110,902 -0.00(-0.13%)
Jun 18, 2007 2.942 2.946 2.921 2.933 15,655,582 -0.00(-0.10%)
Jun 15, 2007 2.907 2.945 2.907 2.936 21,859,106 +0.05(+1.88%)
Jun 14, 2007 2.854 2.894 2.854 2.881 26,275,286 +0.05(+1.77%)
Jun 13, 2007 2.799 2.847 2.785 2.831 45,743,656 +0.05(+1.98%)
Jun 12, 2007 2.783 2.839 2.772 2.777 49,416,192 -0.04(-1.36%)
Jun 11, 2007 2.827 2.860 2.810 2.815 28,206,140 -0.01(-0.39%)
Jun 08, 2007 2.762 2.831 2.739 2.826 53,149,300 +0.07(+2.68%)
Jun 07, 2007 2.831 2.872 2.752 2.752 80,009,808 -0.10(-3.34%)
Jun 06, 2007 2.884 2.887 2.837 2.847 47,442,316 -0.07(-2.28%)
Jun 05, 2007 2.894 2.914 2.858 2.914 44,021,540 +0.00(+0.14%)
Jun 04, 2007 2.879 2.920 2.873 2.910 18,118,074 +0.01(+0.29%)
Jun 01, 2007 2.915 2.935 2.889 2.901 26,428,352 -0.00(-0.08%)
May 31, 2007 2.881 2.907 2.870 2.904 30,580,798 +0.04(+1.26%)
May 30, 2007 2.778 2.870 2.767 2.868 37,159,176 +0.05(+1.77%)
May 29, 2007 2.790 2.829 2.776 2.818 30,902,488 +0.04(+1.28%)
May 25, 2007 2.762 2.795 2.751 2.782 26,640,582 +0.03(+1.07%)
May 24, 2007 2.825 2.857 2.728 2.753 62,934,560 -0.08(-2.83%)
May 23, 2007 2.876 2.896 2.828 2.833 27,545,900 -0.03(-0.88%)
May 22, 2007 2.853 2.885 2.836 2.858 24,765,142 +0.00(+0.12%)
May 21, 2007 2.820 2.879 2.813 2.854 48,393,688 +0.04(+1.39%)
May 18, 2007 2.790 2.816 2.777 2.815 27,736,474 +0.05(+1.64%)
May 17, 2007 2.790 2.802 2.768 2.770 24,954,346 -0.03(-1.07%)
May 16, 2007 2.760 2.802 2.725 2.800 36,572,092 +0.05(+1.86%)
May 15, 2007 2.786 2.820 2.733 2.749 45,518,704 -0.04(-1.44%)
May 14, 2007 2.831 2.842 2.760 2.789 39,945,448 -0.04(-1.44%)
May 11, 2007 2.764 2.831 2.761 2.830 35,984,452 +0.07(+2.35%)
May 10, 2007 2.814 2.832 2.747 2.765 49,600,504 -0.07(-2.51%)
May 09, 2007 2.807 2.854 2.796 2.836 28,764,132 +0.02(+0.74%)
May 08, 2007 2.791 2.831 2.776 2.815 29,060,674 -0.00(-0.05%)
May 07, 2007 2.819 2.833 2.809 2.816 16,105,680 -0.01(-0.23%)
May 04, 2007 2.834 2.847 2.793 2.823 27,767,556 +0.01(+0.24%)
May 03, 2007 2.805 2.828 2.793 2.816 28,561,882 +0.02(+0.77%)
May 02, 2007 2.754 2.813 2.754 2.795 25,260,934 +0.04(+1.28%)
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.