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

Ultra QQQ 2X ETF (NY: QLD )

85.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Oct 31, 2011 2.748 2.771 2.702 2.706 100,733,432 -0.09(-3.30%)
Oct 28, 2011 2.758 2.806 2.758 2.799 91,238,088 +0.01(+0.21%)
Oct 27, 2011 2.773 2.823 2.717 2.793 161,935,888 +0.15(+5.58%)
Oct 26, 2011 2.683 2.692 2.549 2.645 175,740,368 -0.01(-0.29%)
Oct 25, 2011 2.740 2.745 2.640 2.653 133,857,480 -0.11(-3.87%)
Oct 24, 2011 2.671 2.775 2.665 2.760 130,727,600 +0.11(+4.13%)
Oct 21, 2011 2.641 2.684 2.604 2.650 101,465,032 +0.06(+2.42%)
Oct 20, 2011 2.607 2.617 2.513 2.588 140,232,176 -0.02(-0.89%)
Oct 19, 2011 2.689 2.704 2.595 2.611 134,779,168 -0.10(-3.85%)
Oct 18, 2011 2.644 2.745 2.594 2.716 178,678,368 +0.06(+2.33%)
Oct 17, 2011 2.709 2.727 2.623 2.654 123,331,808 -0.08(-2.92%)
Oct 14, 2011 2.705 2.736 2.675 2.733 102,904,696 +0.10(+3.60%)
Oct 13, 2011 2.580 2.645 2.575 2.638 130,530,864 +0.05(+1.87%)
Oct 12, 2011 2.613 2.647 2.586 2.590 134,450,720 +0.03(+1.15%)
Oct 11, 2011 2.518 2.578 2.510 2.560 109,060,896 +0.03(+1.26%)
Oct 10, 2011 2.446 2.529 2.440 2.529 101,408,808 +0.16(+6.84%)
Oct 07, 2011 2.396 2.420 2.337 2.367 219,056,400 -0.03(-1.25%)
Oct 06, 2011 2.365 2.399 2.341 2.397 205,523,120 +0.08(+3.30%)
Oct 05, 2011 2.197 2.334 2.163 2.320 317,080,288 +0.11(+5.14%)
Oct 04, 2011 2.078 2.217 2.035 2.207 431,161,568 +0.09(+4.09%)
Oct 03, 2011 2.214 2.267 2.119 2.120 214,438,464 -0.12(-5.22%)
Sep 30, 2011 2.299 2.343 2.234 2.237 266,571,680 -0.12(-5.15%)
Sep 29, 2011 2.487 2.494 2.277 2.358 261,351,776 -0.06(-2.31%)
Sep 28, 2011 2.510 2.544 2.405 2.414 181,853,680 -0.07(-2.96%)
Sep 27, 2011 2.521 2.564 2.456 2.487 196,991,552 +0.05(+2.09%)
Sep 26, 2011 2.408 2.446 2.301 2.437 201,441,744 +0.05(+2.29%)
Sep 23, 2011 2.296 2.403 2.292 2.382 242,059,072 +0.05(+2.06%)
Sep 22, 2011 2.365 2.413 2.260 2.334 418,403,392 -0.16(-6.46%)
Sep 21, 2011 2.610 2.639 2.495 2.495 227,809,952 -0.09(-3.52%)
Sep 20, 2011 2.636 2.677 2.575 2.586 193,361,840 -0.02(-0.86%)
Sep 19, 2011 2.544 2.636 2.500 2.609 202,515,360 +0.01(+0.22%)
Sep 16, 2011 2.575 2.612 2.562 2.603 193,284,896 +0.04(+1.70%)
Sep 15, 2011 2.541 2.568 2.489 2.559 215,962,944 +0.07(+2.96%)
Sep 14, 2011 2.442 2.541 2.394 2.486 173,842,752 +0.07(+2.87%)
Sep 13, 2011 2.372 2.427 2.349 2.416 178,489,616 +0.06(+2.56%)
Sep 12, 2011 2.246 2.357 2.243 2.356 219,762,960 +0.06(+2.66%)
Sep 09, 2011 2.368 2.388 2.268 2.295 214,424,432 -0.11(-4.44%)
Sep 08, 2011 2.401 2.472 2.387 2.402 191,464,048 -0.02(-0.92%)
Sep 07, 2011 2.372 2.426 2.361 2.424 152,349,856 +0.12(+5.02%)
Sep 06, 2011 2.200 2.315 2.189 2.308 200,409,952 +0.00(+0.04%)
Sep 02, 2011 2.337 2.356 2.282 2.307 138,960,128 -0.11(-4.67%)
Sep 01, 2011 2.479 2.516 2.412 2.420 127,031,056 -0.05(-1.96%)
Aug 31, 2011 2.487 2.527 2.425 2.469 209,754,992 +0.01(+0.46%)
Aug 30, 2011 2.408 2.488 2.383 2.457 174,464,080 +0.03(+1.20%)
Aug 29, 2011 2.344 2.431 2.344 2.428 130,209,960 +0.13(+5.78%)
Aug 26, 2011 2.175 2.315 2.131 2.296 218,022,928 +0.11(+4.87%)
Aug 25, 2011 2.259 2.281 2.173 2.189 227,631,520 -0.07(-3.15%)
Aug 24, 2011 2.219 2.272 2.180 2.260 231,215,472 +0.03(+1.54%)
Aug 23, 2011 2.087 2.228 2.070 2.226 241,100,048 +0.17(+8.13%)
Aug 22, 2011 2.140 2.144 2.046 2.058 208,393,840 +0.01(+0.64%)
Aug 19, 2011 2.078 2.180 2.041 2.045 159,011,856 -0.08(-3.65%)
Aug 18, 2011 2.223 2.225 2.080 2.123 229,409,296 -0.23(-9.74%)
Aug 17, 2011 2.386 2.425 2.303 2.352 186,605,440 -0.03(-1.10%)
Aug 16, 2011 2.372 2.419 2.316 2.378 199,418,752 -0.04(-1.69%)
Aug 15, 2011 2.370 2.420 2.348 2.418 126,319,448 +0.07(+2.94%)
Aug 12, 2011 2.339 2.380 2.292 2.349 229,355,584 +0.04(+1.67%)
Aug 11, 2011 2.184 2.361 2.165 2.311 271,442,080 +0.19(+8.79%)
Aug 10, 2011 2.210 2.276 2.120 2.124 358,317,024 -0.19(-8.19%)
Aug 09, 2011 2.376 2.317 2.056 2.314 317,086,304 +0.20(+9.25%)
Aug 08, 2011 2.254 2.336 2.113 2.118 450,423,616 -0.28(-11.71%)
Aug 05, 2011 2.485 2.507 2.264 2.399 514,963,360 -0.03(-1.35%)
Aug 04, 2011 2.602 2.611 2.431 2.431 340,044,032 -0.25(-9.16%)
Aug 03, 2011 2.638 2.685 2.543 2.677 295,199,136 +0.05(+1.77%)
Aug 02, 2011 2.744 2.767 2.624 2.630 199,746,208 -0.14(-5.16%)
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.