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 (%)
Oct 31, 2008 1.036 1.107 1.019 1.066 1,304,022,016 +0.01(+0.52%)
Oct 30, 2008 1.058 1.082 1.014 1.061 1,611,613,312 +0.05(+5.20%)
Oct 29, 2008 1.010 1.083 0.9667 1.008 1,688,479,232 +0.01(+1.08%)
Oct 28, 2008 0.8809 1.009 0.8333 0.9977 1,896,001,664 +0.17(+20.92%)
Oct 27, 2008 0.8511 0.9137 0.8082 0.8251 1,465,297,280 -0.05(-5.84%)
Oct 24, 2008 0.7843 0.9177 0.7831 0.8763 1,603,135,360 -0.05(-5.77%)
Oct 23, 2008 0.9327 0.9698 0.8370 0.9299 1,864,766,336 -0.01(-0.91%)
Oct 22, 2008 0.9872 1.004 0.8845 0.9385 1,517,004,800 -0.07(-6.76%)
Oct 21, 2008 1.071 1.114 0.9983 1.007 1,398,120,832 -0.11(-10.05%)
Oct 20, 2008 1.088 1.119 1.014 1.119 1,297,515,520 +0.07(+6.73%)
Oct 17, 2008 1.012 1.141 0.9986 1.049 2,095,336,064 -0.00(-0.20%)
Oct 16, 2008 0.9627 1.051 0.8668 1.051 2,860,937,472 +0.11(+11.37%)
Oct 15, 2008 1.127 1.137 0.9434 0.9434 1,728,409,216 -0.21(-18.27%)
Oct 14, 2008 1.330 1.334 1.126 1.154 1,937,631,104 -0.12(-9.28%)
Oct 13, 2008 1.115 1.272 1.087 1.272 1,362,566,784 +0.25(+24.59%)
Oct 10, 2008 0.9667 1.097 0.8937 1.021 2,418,188,288 +0.02(+1.49%)
Oct 09, 2008 1.144 1.183 0.9931 1.006 2,255,977,216 -0.08(-7.73%)
Oct 08, 2008 1.070 1.214 1.057 1.091 2,522,351,616 -0.03(-2.55%)
Oct 07, 2008 1.291 1.297 1.117 1.119 1,585,366,400 -0.12(-9.77%)
Oct 06, 2008 1.306 1.314 1.124 1.240 1,995,687,296 -0.13(-9.61%)
Oct 03, 2008 1.454 1.529 1.363 1.372 1,440,092,160 -0.07(-4.58%)
Oct 02, 2008 1.538 1.540 1.407 1.438 1,001,232,000 -0.13(-8.40%)
Oct 01, 2008 1.582 1.596 1.521 1.570 825,982,592 -0.02(-1.54%)
Sep 30, 2008 1.501 1.619 1.492 1.594 792,299,264 +0.13(+9.01%)
Sep 29, 2008 1.736 1.748 1.435 1.462 1,364,795,264 -0.34(-18.88%)
Sep 26, 2008 1.735 1.824 1.730 1.803 0 -0.01(-0.59%)
Sep 25, 2008 1.818 1.890 1.803 1.814 777,297,728 +0.01(+0.66%)
Sep 24, 2008 1.780 1.823 1.758 1.802 678,759,104 +0.04(+2.37%)
Sep 23, 2008 1.823 1.865 1.753 1.760 909,736,576 -0.04(-2.25%)
Sep 22, 2008 1.958 1.964 1.794 1.800 546,767,680 -0.14(-7.29%)
Sep 19, 2008 2.047 2.054 1.904 1.942 0 +0.07(+3.82%)
Sep 18, 2008 1.815 1.886 1.676 1.871 1,208,189,312 +0.13(+7.22%)
Sep 17, 2008 1.890 1.907 1.737 1.745 1,184,758,784 -0.20(-10.08%)
Sep 16, 2008 1.856 1.976 1.852 1.940 1,083,250,304 +0.02(+0.92%)
Sep 15, 2008 1.943 2.022 1.902 1.922 806,054,272 -0.14(-6.67%)
Sep 12, 2008 2.016 2.062 1.987 2.060 498,374,624 +0.00(+0.09%)
Sep 11, 2008 1.921 2.059 1.919 2.058 676,832,192 +0.09(+4.60%)
Sep 10, 2008 1.984 2.013 1.947 1.967 454,059,936 +0.01(+0.71%)
Sep 09, 2008 2.030 2.072 1.935 1.954 638,256,704 -0.07(-3.54%)
Sep 08, 2008 2.103 2.112 1.968 2.025 834,409,728 -0.03(-1.39%)
Sep 05, 2008 2.027 2.073 1.980 2.054 0 -0.01(-0.42%)
Sep 04, 2008 2.177 2.185 2.055 2.062 898,733,312 -0.14(-6.37%)
Sep 03, 2008 2.236 2.255 2.172 2.203 630,206,400 -0.04(-1.83%)
Sep 02, 2008 2.378 2.398 2.226 2.244 581,870,528 -0.06(-2.52%)
Aug 29, 2008 2.354 2.367 2.284 2.302 448,459,840 -0.08(-3.35%)
Aug 28, 2008 2.385 2.422 2.373 2.382 346,400,512 +0.01(+0.56%)
Aug 27, 2008 2.339 2.403 2.322 2.368 410,487,968 +0.03(+1.09%)
Aug 26, 2008 2.347 2.373 2.307 2.343 426,883,744 -0.01(-0.40%)
Aug 25, 2008 2.411 2.419 2.334 2.353 405,330,304 -0.09(-3.61%)
Aug 22, 2008 2.407 2.467 2.404 2.441 351,705,088 +0.06(+2.54%)
Aug 21, 2008 2.370 2.406 2.336 2.380 411,966,336 -0.02(-0.94%)
Aug 20, 2008 2.435 2.454 2.372 2.403 521,610,848 -0.01(-0.48%)
Aug 19, 2008 2.437 2.460 2.372 2.414 423,748,896 -0.06(-2.50%)
Aug 18, 2008 2.514 2.536 2.426 2.476 420,716,064 -0.06(-2.23%)
Aug 15, 2008 2.539 2.562 2.498 2.533 422,696,640 +0.00(+0.07%)
Aug 14, 2008 2.454 2.551 2.451 2.531 502,101,184 +0.06(+2.38%)
Aug 13, 2008 2.475 2.516 2.426 2.472 488,220,384 -0.01(-0.36%)
Aug 12, 2008 2.478 2.519 2.453 2.481 417,384,288 +0.01(+0.29%)
Aug 11, 2008 2.433 2.532 2.415 2.474 508,176,800 +0.05(+2.09%)
Aug 08, 2008 2.327 2.445 2.317 2.423 486,270,848 +0.09(+3.70%)
Aug 07, 2008 2.336 2.387 2.310 2.337 428,795,264 -0.02(-0.96%)
Aug 06, 2008 2.295 2.384 2.261 2.360 439,094,336 +0.07(+3.03%)
Aug 05, 2008 2.196 2.301 2.191 2.290 450,156,256 +0.13(+6.00%)
Aug 04, 2008 2.198 2.199 2.139 2.161 353,825,504 -0.05(-2.08%)
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.