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, 2015 10.14 10.15 9.970 10.04 8,988,302 -0.05(-0.54%)
Nov 27, 2015 10.10 10.13 10.02 10.09 3,186,210 +0.03(+0.32%)
Nov 25, 2015 10.07 10.06 10.06 10.06 7,027,643 +0.01(+0.10%)
Nov 24, 2015 9.928 10.09 9.830 10.05 9,858,104 -0.01(-0.12%)
Nov 23, 2015 10.12 10.20 9.975 10.06 7,581,987 -0.05(-0.54%)
Nov 20, 2015 10.08 10.13 10.06 10.11 8,244,387 +0.13(+1.32%)
Nov 19, 2015 9.979 10.08 9.949 9.983 11,413,349 +0.02(+0.17%)
Nov 18, 2015 9.678 9.990 9.659 9.965 12,905,285 +0.36(+3.78%)
Nov 17, 2015 9.627 9.741 9.553 9.603 15,633,305 +0.01(+0.13%)
Nov 16, 2015 9.303 9.594 9.266 9.590 10,977,650 +0.27(+2.85%)
Nov 13, 2015 9.625 9.643 9.313 9.325 15,358,381 -0.38(-3.89%)
Nov 12, 2015 9.812 9.909 9.691 9.703 11,119,758 -0.20(-1.97%)
Nov 11, 2015 9.979 10.07 9.864 9.898 7,724,517 -0.02(-0.20%)
Nov 10, 2015 9.868 9.941 9.809 9.917 8,607,404 -0.06(-0.61%)
Nov 09, 2015 10.11 10.14 9.848 9.978 11,186,850 -0.22(-2.12%)
Nov 06, 2015 10.13 10.22 10.01 10.19 12,838,687 +0.02(+0.24%)
Nov 05, 2015 10.24 10.30 10.07 10.17 8,161,172 -0.07(-0.68%)
Nov 04, 2015 10.30 10.31 10.15 10.24 10,694,567 +0.00(+0.02%)
Nov 03, 2015 10.12 10.30 10.09 10.24 6,807,788 +0.07(+0.67%)
Nov 02, 2015 9.994 10.18 9.948 10.17 8,268,207 +0.23(+2.28%)
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%)
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.