Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

85.14 -0.04 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
May 28, 2010 1.772 1.802 1.741 1.772 257,646,336 -0.02(-1.28%)
May 27, 2010 1.742 1.795 1.735 1.795 305,768,768 +0.13(+7.85%)
May 26, 2010 1.728 1.772 1.662 1.664 113,176 -0.04(-2.43%)
May 25, 2010 1.629 1.711 1.594 1.706 1,119,896 +0.00(+0.23%)
May 24, 2010 1.715 1.754 1.702 1.702 340,516,416 -0.02(-0.91%)
May 21, 2010 1.627 1.741 1.615 1.717 515,348,480 +0.03(+2.06%)
May 20, 2010 1.745 1.753 1.673 1.683 425,309 -0.13(-7.22%)
May 19, 2010 1.831 1.860 1.774 1.814 397,412,352 -0.03(-1.76%)
May 18, 2010 1.928 1.937 1.828 1.846 80,756 -0.05(-2.76%)
May 17, 2010 1.894 1.912 1.816 1.898 274,373,920 +0.01(+0.62%)
May 14, 2010 1.887 1.933 1.840 1.887 391,647,552 -0.07(-3.75%)
May 13, 2010 2.008 2.039 1.951 1.960 29,354 -0.06(-3.12%)
May 12, 2010 1.971 2.027 1.965 2.023 242,302,912 +0.07(+3.72%)
May 11, 2010 1.990 2.005 1.946 1.951 65,231 -0.00(-0.11%)
May 10, 2010 1.930 1.955 1.919 1.953 300,635,200 +0.18(+9.98%)
May 07, 2010 1.835 1.882 1.696 1.776 759,841,280 -0.10(-5.21%)
May 06, 2010 1.873 2.009 1.476 1.873 463,666 -0.09(-4.37%)
May 05, 2010 1.983 2.023 1.957 1.959 372,744,320 -0.06(-2.90%)
May 04, 2010 2.093 2.095 1.988 2.017 108,675 -0.13(-6.04%)
May 03, 2010 2.105 2.167 2.105 2.147 184,403,840 +0.06(+2.68%)
Apr 30, 2010 2.171 2.180 2.085 2.091 247,204,416 -0.08(-3.78%)
Apr 29, 2010 2.122 2.182 2.122 2.173 206,476,816 +0.07(+3.37%)
Apr 28, 2010 2.122 2.124 2.068 2.102 381,187,936 +0.00(+0.08%)
Apr 27, 2010 2.175 2.193 2.088 2.101 962,524 -0.09(-4.11%)
Apr 26, 2010 2.203 2.213 2.183 2.191 223,930,768 -0.01(-0.49%)
Apr 23, 2010 2.183 2.206 2.166 2.201 274,147,296 +0.02(+0.86%)
Apr 22, 2010 2.119 2.187 2.094 2.183 367,544,096 +0.02(+1.05%)
Apr 21, 2010 2.163 2.173 2.134 2.160 279,343,840 +0.02(+1.12%)
Apr 20, 2010 2.137 2.146 2.108 2.136 1,005,055 +0.02(+1.04%)
Apr 19, 2010 2.102 2.128 2.063 2.114 304,966,720 -0.00(-0.17%)
Apr 16, 2010 2.154 2.168 2.089 2.118 509,365,280 -0.05(-2.36%)
Apr 15, 2010 2.147 2.174 2.147 2.169 200,614,608 +0.02(+0.87%)
Apr 14, 2010 2.120 2.151 2.116 2.150 194,210,112 +0.05(+2.41%)
Apr 13, 2010 2.074 2.103 2.062 2.100 156,370,768 +0.02(+1.03%)
Apr 12, 2010 2.078 2.090 2.069 2.078 137,459,312 +0.00(+0.15%)
Apr 09, 2010 2.054 2.077 2.043 2.075 146,412,768 +0.03(+1.24%)
Apr 08, 2010 2.032 2.058 2.009 2.050 183,417,904 +0.01(+0.28%)
Apr 07, 2010 2.048 2.063 2.021 2.044 280,654,592 -0.01(-0.37%)
Apr 06, 2010 2.031 2.065 2.023 2.051 158,556,832 +0.01(+0.45%)
Apr 05, 2010 2.012 2.050 2.002 2.042 135,803,984 +0.04(+1.88%)
Apr 01, 2010 2.020 2.005 2.005 2.005 847,854,144 -0.00(-0.09%)
Mar 31, 2010 2.010 2.027 1.996 2.006 178,108,048 -0.02(-0.85%)
Mar 30, 2010 2.020 2.036 1.997 2.024 141,594,240 +0.01(+0.64%)
Mar 29, 2010 2.011 2.024 2.000 2.011 139,970,560 +0.02(+0.89%)
Mar 26, 2010 2.003 2.018 1.970 1.993 208,184,272 +0.01(+0.36%)
Mar 25, 2010 2.026 2.041 1.984 1.986 254,773,328 -0.01(-0.43%)
Mar 24, 2010 2.005 2.005 1.984 1.994 161,747,968 -0.02(-0.96%)
Mar 23, 2010 1.993 2.016 1.973 2.014 189,217,744 +0.03(+1.44%)
Mar 22, 2010 1.935 2.001 1.930 1.985 187,902,208 +0.03(+1.79%)
Mar 19, 2010 1.988 1.988 1.936 1.950 226,898,016 -0.02(-1.15%)
Mar 18, 2010 1.964 1.978 1.955 1.973 172,590,928 +0.01(+0.70%)
Mar 17, 2010 1.955 1.979 1.949 1.959 197,159,328 +0.01(+0.36%)
Mar 16, 2010 1.937 1.956 1.925 1.952 182,335,216 +0.02(+1.22%)
Mar 15, 2010 1.903 1.930 1.900 1.929 162,236,784 -0.01(-0.41%)
Mar 12, 2010 1.948 1.948 1.920 1.936 199,489,072 +0.00(+0.14%)
Mar 11, 2010 1.912 1.934 1.905 1.934 188,507,984 +0.01(+0.72%)
Mar 10, 2010 1.891 1.929 1.891 1.920 222,233,280 +0.03(+1.36%)
Mar 09, 2010 1.858 1.910 1.858 1.894 240,379,296 +0.03(+1.36%)
Mar 08, 2010 1.864 1.877 1.862 1.869 144,199,712 +0.01(+0.46%)
Mar 05, 2010 1.836 1.867 1.827 1.860 210,919,008 +0.05(+2.95%)
Mar 04, 2010 1.799 1.811 1.780 1.807 148,875,136 +0.01(+0.63%)
Mar 03, 2010 1.800 1.813 1.782 1.795 176,003,344 +0.00(+0.24%)
Mar 02, 2010 1.792 1.815 1.784 1.791 257,883,840 +0.01(+0.60%)
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.