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

Ultra QQQ 2X ETF (NY: QLD )

79.27 +1.12 (+1.43%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 2, 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 30, 2015 10.03 10.07 9.936 9.941 10,736,057 -0.09(-0.87%)
Oct 29, 2015 9.962 10.06 9.946 10.03 8,849,061 -0.03(-0.31%)
Oct 28, 2015 9.933 10.06 9.770 10.06 14,582,326 +0.17(+1.68%)
Oct 27, 2015 9.800 9.922 9.800 9.893 8,073,800 +0.03(+0.34%)
Oct 26, 2015 9.824 9.893 9.756 9.859 9,755,201 +0.01(+0.15%)
Oct 23, 2015 9.815 9.919 9.724 9.845 16,940,760 +0.52(+5.59%)
Oct 22, 2015 9.113 9.335 9.067 9.324 19,063,936 +0.37(+4.09%)
Oct 21, 2015 9.152 9.177 8.950 8.957 10,699,266 -0.11(-1.27%)
Oct 20, 2015 9.136 9.167 9.010 9.072 9,515,675 -0.10(-1.04%)
Oct 19, 2015 9.034 9.174 8.995 9.167 10,914,317 +0.10(+1.13%)
Oct 16, 2015 9.019 9.068 8.937 9.064 10,801,748 +0.08(+0.88%)
Oct 15, 2015 8.763 8.985 8.744 8.985 16,479,757 +0.29(+3.28%)
Oct 14, 2015 8.725 8.813 8.624 8.700 12,576,280 -0.02(-0.23%)
Oct 13, 2015 8.736 8.918 8.710 8.720 16,226,936 -0.12(-1.38%)
Oct 12, 2015 8.835 8.872 8.771 8.842 8,400,861 +0.05(+0.58%)
Oct 09, 2015 8.731 8.832 8.682 8.792 16,514,150 +0.07(+0.84%)
Oct 08, 2015 8.583 8.748 8.419 8.719 23,826,148 +0.07(+0.80%)
Oct 07, 2015 8.656 8.689 8.434 8.650 22,192,216 +0.10(+1.13%)
Oct 06, 2015 8.595 8.647 8.416 8.553 14,997,285 -0.08(-0.94%)
Oct 05, 2015 8.508 8.677 8.478 8.635 21,345,716 +0.25(+2.96%)
Oct 02, 2015 7.885 8.394 7.834 8.387 23,359,960 +0.28(+3.50%)
Oct 01, 2015 8.059 8.108 7.852 8.103 17,029,306 +0.07(+0.92%)
Sep 30, 2015 7.903 8.055 7.841 8.029 23,271,884 +0.34(+4.41%)
Sep 29, 2015 7.807 7.962 7.572 7.689 22,393,672 -0.08(-0.99%)
Sep 28, 2015 8.159 8.173 7.718 7.766 21,533,714 -0.47(-5.70%)
Sep 25, 2015 8.558 8.571 8.133 8.235 16,338,257 -0.15(-1.77%)
Sep 24, 2015 8.267 8.439 8.133 8.383 19,638,924 -0.05(-0.61%)
Sep 23, 2015 8.467 8.515 8.355 8.435 11,257,143 +0.00(+0.06%)
Sep 22, 2015 8.415 8.479 8.267 8.430 16,803,958 -0.26(-2.97%)
Sep 21, 2015 8.728 8.825 8.533 8.688 15,543,965 +0.05(+0.59%)
Sep 18, 2015 8.615 8.840 8.605 8.637 14,946,583 -0.25(-2.78%)
Sep 17, 2015 8.869 9.148 8.810 8.884 24,232,616 +0.01(+0.10%)
Sep 16, 2015 8.784 8.894 8.721 8.876 14,743,045 +0.10(+1.17%)
Sep 15, 2015 8.615 8.832 8.558 8.773 12,887,922 +0.20(+2.32%)
Sep 14, 2015 8.692 8.694 8.513 8.574 8,583,511 -0.05(-0.62%)
Sep 11, 2015 8.456 8.628 8.410 8.628 11,592,337 +0.10(+1.13%)
Sep 10, 2015 8.335 8.646 8.321 8.531 16,676,344 +0.17(+2.08%)
Sep 09, 2015 8.751 8.753 8.312 8.357 16,747,179 -0.19(-2.20%)
Sep 08, 2015 8.408 8.566 8.336 8.545 13,280,341 +0.45(+5.61%)
Sep 04, 2015 8.060 8.091 8.091 8.091 18,312,868 -0.19(-2.34%)
Sep 03, 2015 8.445 8.551 8.245 8.284 15,223,751 -0.09(-1.09%)
Sep 02, 2015 8.205 8.376 8.034 8.376 17,275,070 +0.43(+5.42%)
Sep 01, 2015 8.043 8.288 7.856 7.945 26,482,376 -0.51(-6.04%)
Aug 31, 2015 8.574 8.667 8.413 8.456 16,792,088 -0.22(-2.57%)
Aug 28, 2015 8.593 8.731 8.545 8.679 18,116,298 +0.01(+0.11%)
Aug 27, 2015 8.493 8.686 8.296 8.669 39,058,220 +0.41(+5.02%)
Aug 26, 2015 7.935 8.286 7.628 8.255 31,690,674 +0.75(+10.02%)
Aug 25, 2015 8.121 8.217 7.494 7.503 24,455,176 -0.09(-1.17%)
Aug 24, 2015 6.893 8.208 6.788 7.592 31,777,074 -0.62(-7.53%)
Aug 21, 2015 8.728 8.871 8.210 8.210 36,592,816 -0.77(-8.58%)
Aug 20, 2015 9.325 9.388 8.973 8.981 28,914,042 -0.52(-5.48%)
Aug 19, 2015 9.573 9.672 9.390 9.501 22,171,598 -0.13(-1.35%)
Aug 18, 2015 9.703 9.717 9.603 9.631 9,535,865 -0.09(-0.96%)
Aug 17, 2015 9.522 9.733 9.477 9.725 12,026,408 +0.16(+1.66%)
Aug 14, 2015 9.498 9.596 9.459 9.566 11,362,493 +0.03(+0.32%)
Aug 13, 2015 9.593 9.684 9.502 9.535 14,125,481 -0.03(-0.36%)
Aug 12, 2015 9.378 9.611 9.179 9.569 23,237,532 +0.06(+0.60%)
Aug 11, 2015 9.652 9.732 9.403 9.513 17,573,708 -0.24(-2.50%)
Aug 10, 2015 9.657 9.800 9.657 9.757 14,543,737 +0.22(+2.26%)
Aug 07, 2015 9.521 9.588 9.387 9.541 17,627,174 -0.03(-0.34%)
Aug 06, 2015 9.896 9.926 9.479 9.573 17,047,138 -0.31(-3.12%)
Aug 05, 2015 9.842 10.01 9.822 9.882 15,993,826 +0.15(+1.52%)
Aug 04, 2015 9.764 9.794 9.652 9.733 14,900,815 -0.05(-0.47%)
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.