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 (%)
Nov 28, 2008 0.8067 0.8152 0.7953 0.8106 331,708,576 -0.01(-1.23%)
Nov 26, 2008 0.7457 0.8241 0.7404 0.8208 1,460,376,960 +0.06(+8.25%)
Nov 25, 2008 0.7837 0.7849 0.7245 0.7582 1,536,500,224 -0.01(-0.68%)
Nov 24, 2008 0.7107 0.7843 0.6990 0.7634 1,866,265,216 +0.08(+11.91%)
Nov 21, 2008 0.6503 0.6905 0.6046 0.6822 2,733,740,032 +0.05(+7.85%)
Nov 20, 2008 0.6800 0.7282 0.6245 0.6325 3,042,776,064 -0.06(-9.12%)
Nov 19, 2008 0.7818 0.8033 0.6917 0.6960 1,845,884,160 -0.08(-10.35%)
Nov 18, 2008 0.7919 0.8024 0.7282 0.7763 2,151,221,760 -0.01(-0.90%)
Nov 17, 2008 0.7880 0.8300 0.7745 0.7834 1,632,626,816 -0.03(-3.88%)
Nov 14, 2008 0.8652 0.9020 0.8094 0.8149 2,047,188,480 -0.09(-9.84%)
Nov 13, 2008 0.8030 0.9075 0.7263 0.9039 2,415,420,928 +0.09(+11.71%)
Nov 12, 2008 0.8628 0.8723 0.8039 0.8091 1,472,751,744 -0.09(-10.12%)
Nov 11, 2008 0.9115 0.9287 0.8661 0.9002 1,478,684,928 -0.04(-3.96%)
Nov 10, 2008 1.002 1.004 0.9069 0.9373 1,029,428,224 -0.02(-1.67%)
Nov 07, 2008 0.9406 0.9731 0.9204 0.9532 1,285,285,760 +0.04(+4.36%)
Nov 06, 2008 0.9777 0.9995 0.9082 0.9134 1,606,209,536 -0.10(-9.45%)
Nov 05, 2008 1.109 1.116 1.004 1.009 1,095,173,504 -0.12(-10.91%)
Nov 04, 2008 1.110 1.143 1.077 1.132 1,022,018,816 +0.06(+5.70%)
Nov 03, 2008 1.065 1.086 1.046 1.071 780,566,976 +0.00(+0.46%)
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%)
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.