Ultra QQQ 2X ETF (NY: QLD )

87.48 -0.42 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.979 8.318 7.971 8.314 19,280,584 +0.33(+4.19%)
Jan 28, 2016 8.011 8.025 7.713 7.979 21,604,108 +0.21(+2.77%)
Jan 27, 2016 8.077 8.142 7.695 7.764 18,172,634 -0.41(-5.02%)
Jan 26, 2016 8.088 8.235 7.955 8.174 11,039,953 +0.14(+1.77%)
Jan 25, 2016 8.224 8.304 8.011 8.032 10,989,402 -0.24(-2.91%)
Jan 22, 2016 8.120 8.277 8.079 8.273 15,567,530 +0.45(+5.70%)
Jan 21, 2016 7.864 8.051 7.661 7.827 19,946,866 +0.02(+0.24%)
Jan 20, 2016 7.615 7.971 7.262 7.809 36,197,836 -0.04(-0.57%)
Jan 19, 2016 8.034 8.054 7.668 7.853 20,182,630 +0.03(+0.43%)
Jan 15, 2016 7.777 7.820 7.820 7.820 32,901,956 -0.52(-6.19%)
Jan 14, 2016 8.063 8.478 7.804 8.336 34,713,136 +0.34(+4.20%)
Jan 13, 2016 8.659 8.699 7.971 8.000 25,734,270 -0.60(-6.97%)
Jan 12, 2016 8.559 8.677 8.352 8.599 19,683,586 +0.20(+2.32%)
Jan 11, 2016 8.466 8.512 8.145 8.404 21,124,734 +0.06(+0.71%)
Jan 08, 2016 8.624 8.714 8.329 8.345 21,346,102 -0.15(-1.74%)
Jan 07, 2016 8.668 8.892 8.478 8.493 24,589,148 -0.56(-6.23%)
Jan 06, 2016 8.909 9.156 8.909 9.058 14,037,056 -0.17(-1.81%)
Jan 05, 2016 9.347 9.379 9.145 9.224 13,417,713 -0.05(-0.53%)
Jan 04, 2016 9.245 9.280 9.025 9.274 18,097,040 -0.40(-4.17%)
Dec 31, 2015 9.843 9.677 9.677 9.677 10,473,662 -0.24(-2.46%)
Dec 30, 2015 10.08 10.09 9.917 9.922 5,368,248 -0.17(-1.72%)
Dec 29, 2015 9.907 10.14 9.902 10.10 7,692,210 +0.31(+3.14%)
Dec 28, 2015 9.758 9.794 9.616 9.789 9,437,486 -0.02(-0.19%)
Dec 24, 2015 9.806 9.807 9.807 9.807 3,805,660 -0.01(-0.08%)
Dec 23, 2015 9.764 9.822 9.733 9.815 6,703,208 +0.15(+1.51%)
Dec 22, 2015 9.642 9.694 9.544 9.669 7,901,935 +0.12(+1.30%)
Dec 21, 2015 9.509 9.546 9.374 9.545 13,905,180 +0.19(+2.06%)
Dec 18, 2015 9.637 9.685 9.341 9.352 17,266,872 -0.36(-3.71%)
Dec 17, 2015 10.09 10.09 9.706 9.712 14,762,668 -0.28(-2.77%)
Dec 16, 2015 9.840 10.03 9.632 9.989 16,400,982 +0.27(+2.81%)
Dec 15, 2015 9.764 9.879 9.688 9.716 12,094,975 +0.11(+1.16%)
Dec 14, 2015 9.488 9.605 9.213 9.605 19,437,208 +0.15(+1.55%)
Dec 11, 2015 9.684 9.729 9.440 9.458 16,713,702 -0.45(-4.56%)
Dec 10, 2015 9.869 10.04 9.807 9.910 12,971,300 +0.09(+0.87%)
Dec 09, 2015 10.04 10.15 9.701 9.825 15,535,004 -0.31(-3.06%)
Dec 08, 2015 9.921 10.19 9.909 10.13 9,621,648 +0.00(+0.04%)
Dec 07, 2015 10.23 10.24 10.03 10.13 7,455,677 -0.09(-0.86%)
Dec 04, 2015 9.817 10.25 9.785 10.22 12,911,855 +0.45(+4.61%)
Dec 03, 2015 10.16 10.19 9.647 9.768 13,500,212 -0.35(-3.44%)
Dec 02, 2015 10.25 10.34 10.08 10.12 8,538,448 -0.12(-1.18%)
Dec 01, 2015 10.11 10.24 10.09 10.24 9,612,509 +0.20(+2.00%)
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%)
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.