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 30, 2009 1.637 1.653 1.615 1.647 234,281,808 +0.00(+0.11%)
Nov 27, 2009 1.605 1.669 1.599 1.645 200,960,368 -0.05(-2.98%)
Nov 25, 2009 1.693 1.699 1.683 1.696 134,846,816 +0.01(+0.84%)
Nov 24, 2009 1.692 1.694 1.662 1.682 236,360,256 -0.01(-0.63%)
Nov 23, 2009 1.672 1.711 1.672 1.692 281,564,096 +0.05(+3.02%)
Nov 20, 2009 1.639 1.649 1.629 1.643 205,480,624 -0.01(-0.87%)
Nov 19, 2009 1.689 1.690 1.634 1.657 368,049,728 -0.06(-3.22%)
Nov 18, 2009 1.721 1.723 1.689 1.712 276,095,072 -0.02(-1.03%)
Nov 17, 2009 1.711 1.731 1.703 1.730 265,922,496 +0.01(+0.54%)
Nov 16, 2009 1.701 1.735 1.695 1.721 275,649,504 +0.03(+2.04%)
Nov 13, 2009 1.669 1.695 1.657 1.687 248,914,496 +0.03(+1.68%)
Nov 12, 2009 1.680 1.698 1.651 1.659 331,328,064 -0.02(-1.04%)
Nov 11, 2009 1.680 1.696 1.656 1.676 319,393,504 +0.02(+1.37%)
Nov 10, 2009 1.644 1.667 1.640 1.653 286,441,632 +0.01(+0.32%)
Nov 09, 2009 1.604 1.648 1.602 1.648 274,961,504 +0.07(+4.29%)
Nov 06, 2009 1.548 1.584 1.542 1.581 278,068,128 +0.03(+1.94%)
Nov 05, 2009 1.523 1.566 1.521 1.550 287,581,120 +0.06(+4.12%)
Nov 04, 2009 1.500 1.527 1.485 1.489 393,931,136 +0.00(+0.33%)
Nov 03, 2009 1.463 1.488 1.454 1.484 397,378,144 +0.01(+0.69%)
Nov 02, 2009 1.466 1.506 1.440 1.474 554,224,384 +0.01(+0.80%)
Oct 30, 2009 1.543 1.550 1.460 1.462 579,660,096 -0.08(-5.34%)
Oct 29, 2009 1.515 1.553 1.506 1.545 349,630,144 +0.05(+3.30%)
Oct 28, 2009 1.554 1.563 1.489 1.496 496,326,016 -0.07(-4.56%)
Oct 27, 2009 1.611 1.623 1.554 1.567 548,259,776 -0.05(-2.96%)
Oct 26, 2009 1.627 1.673 1.600 1.615 446,312,096 -0.01(-0.72%)
Oct 23, 2009 1.635 1.638 1.617 1.627 406,536,416 -0.01(-0.80%)
Oct 22, 2009 1.620 1.652 1.600 1.640 324,044,544 +0.01(+0.89%)
Oct 21, 2009 1.631 1.676 1.620 1.625 383,715,296 -0.01(-0.39%)
Oct 20, 2009 1.614 1.634 1.612 1.632 309,149,952 +0.00(+0.11%)
Oct 19, 2009 1.603 1.635 1.586 1.630 281,293,728 +0.03(+1.84%)
Oct 16, 2009 1.610 1.615 1.578 1.600 322,533,984 -0.02(-1.29%)
Oct 15, 2009 1.610 1.626 1.606 1.621 254,867,632 -0.01(-0.36%)
Oct 14, 2009 1.624 1.632 1.606 1.627 289,117,344 +0.04(+2.75%)
Oct 13, 2009 1.581 1.597 1.570 1.584 221,671,600 -0.00(-0.02%)
Oct 12, 2009 1.604 1.607 1.564 1.584 192,469,888 +0.01(+0.49%)
Oct 09, 2009 1.553 1.583 1.547 1.576 195,072,048 +0.02(+1.02%)
Oct 08, 2009 1.565 1.588 1.554 1.560 294,669,856 +0.01(+0.91%)
Oct 07, 2009 1.534 1.548 1.527 1.546 261,713,200 +0.01(+0.58%)
Oct 06, 2009 1.501 1.552 1.501 1.537 398,653,536 +0.05(+3.47%)
Oct 05, 2009 1.477 1.499 1.459 1.486 283,032,512 +0.02(+1.66%)
Oct 02, 2009 1.451 1.488 1.451 1.462 347,142,208 -0.01(-0.69%)
Oct 01, 2009 1.552 1.554 1.472 1.472 389,692,096 -0.09(-5.82%)
Sep 30, 2009 1.574 1.589 1.516 1.563 445,180,864 +0.00(+0.06%)
Sep 29, 2009 1.574 1.591 1.547 1.562 272,069,088 -0.03(-1.62%)
Sep 28, 2009 1.540 1.593 1.537 1.588 227,336,960 +0.06(+4.21%)
Sep 25, 2009 1.529 1.551 1.516 1.523 300,923,584 -0.03(-1.74%)
Sep 24, 2009 1.592 1.597 1.529 1.550 336,907,360 -0.03(-1.71%)
Sep 23, 2009 1.607 1.633 1.574 1.577 446,072,192 -0.02(-1.04%)
Sep 22, 2009 1.607 1.607 1.583 1.594 277,373,344 +0.01(+0.42%)
Sep 21, 2009 1.563 1.597 1.558 1.587 262,946,976 +0.01(+0.43%)
Sep 18, 2009 1.588 1.591 1.562 1.581 237,161,456 +0.01(+0.49%)
Sep 17, 2009 1.567 1.592 1.559 1.573 361,184,832 +0.03(+2.21%)
Sep 16, 2009 1.542 1.579 1.532 1.539 325,144,672 +0.01(+0.62%)
Sep 15, 2009 1.519 1.540 1.512 1.529 332,259,904 +0.01(+0.67%)
Sep 14, 2009 1.487 1.522 1.486 1.519 270,232,576 +0.01(+0.79%)
Sep 11, 2009 1.509 1.515 1.487 1.507 294,093,632 +0.00(+0.16%)
Sep 10, 2009 1.479 1.508 1.471 1.505 266,805,008 +0.03(+1.87%)
Sep 09, 2009 1.453 1.492 1.443 1.477 354,536,704 +0.02(+1.67%)
Sep 08, 2009 1.448 1.455 1.433 1.453 229,585,520 +0.03(+2.00%)
Sep 04, 2009 1.372 1.428 1.368 1.424 300,630,048 +0.06(+4.22%)
Sep 03, 2009 1.362 1.371 1.334 1.367 259,169,056 +0.02(+1.36%)
Sep 02, 2009 1.339 1.365 1.336 1.348 349,573,984 -0.00(-0.23%)
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.